Fincantieri S.p.A. (FNCNF)
OTCMKTS · Delayed Price · Currency is USD
23.00
+1.42 (6.58%)
Aug 28, 2025, 12:18 PM EDT
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 22.55 | 22.55 | 21.58 | 21.58 | 21.58 | 5.22% | 2,136 |
| Aug 26, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -3.71% | 600 |
| Aug 25, 2025 | 20.40 | 21.39 | 20.40 | 21.30 | 21.30 | 12.11% | 9,239 |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| Aug 21, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -3.26% | 253 |
| Aug 20, 2025 | 19.26 | 19.64 | 19.26 | 19.64 | 19.64 | -0.97% | 472 |
| Aug 19, 2025 | 19.75 | 20.05 | 18.85 | 19.83 | 19.83 | -11.66% | 2,368 |
| Aug 18, 2025 | 22.69 | 22.69 | 22.00 | 22.45 | 22.45 | 6.90% | 1,871 |
| Aug 15, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 14, 2025 | 21.05 | 21.05 | 21.00 | 21.00 | 21.00 | -4.76% | 8,069 |
| Aug 13, 2025 | 21.35 | 22.05 | 21.35 | 22.05 | 22.05 | 10.25% | 10,093 |
| Aug 12, 2025 | 19.88 | 20.00 | 19.88 | 20.00 | 20.00 | 3.23% | 1,120 |
| Aug 11, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -3.92% | 101 |
| Aug 8, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 3.42% | 7,200 |
| Aug 7, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.30% | 5,605 |
| Aug 6, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.28% | 189 |
| Aug 5, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | 22 |
| Aug 4, 2025 | 18.65 | 19.50 | 18.65 | 19.50 | 19.50 | 5.12% | 456 |
| Aug 1, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | -4.13% | 363 |
| Jul 31, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 3.09% | 188 |
| Jul 30, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - | - |
| Jul 29, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - | 3,025 |
| Jul 28, 2025 | 19.00 | 19.00 | 18.77 | 18.77 | 18.77 | -5.68% | 1,202 |
| Jul 25, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | 300 |
| Jul 24, 2025 | 20.03 | 20.20 | 19.96 | 20.00 | 20.00 | -3.15% | 4,425 |
| Jul 23, 2025 | 19.60 | 20.65 | 19.60 | 20.65 | 20.65 | 3.25% | 8,125 |
| Jul 22, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 6.08% | 206 |
| Jul 21, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | - | 42 |
| Jul 18, 2025 | 19.17 | 19.17 | 18.85 | 18.85 | 18.85 | 0.28% | 1,300 |
| Jul 17, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 56 |
| Jul 16, 2025 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -2.26% | 427 |
| Jul 15, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.36% | 1,563 |
| Jul 14, 2025 | 20.59 | 21.16 | 19.50 | 19.50 | 19.50 | 2.63% | 12,336 |
| Jul 11, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| Jul 10, 2025 | 19.65 | 19.65 | 19.00 | 19.00 | 19.00 | -1.04% | 451 |
| Jul 9, 2025 | 19.41 | 19.55 | 19.20 | 19.20 | 19.20 | -1.54% | 2,381 |
| Jul 8, 2025 | 19.50 | 20.00 | 19.50 | 19.50 | 19.50 | 6.56% | 1,310 |
| Jul 7, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 4.27% | 205 |
| Jul 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - | 3 |
| Jul 2, 2025 | 18.45 | 18.45 | 17.55 | 17.55 | 17.55 | -4.90% | 1,074 |
| Jul 1, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -3.12% | 373 |
| Jun 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | 2.83% | 1,280 |
| Jun 27, 2025 | 18.03 | 18.53 | 18.03 | 18.53 | 18.53 | 2.77% | 2,083 |
| Jun 26, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 11.61% | 250 |
| Jun 25, 2025 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | 0.81% | 355 |
| Jun 24, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 173 |
| Jun 23, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 1,228 |
| Jun 20, 2025 | 16.75 | 16.75 | 16.02 | 16.02 | 16.02 | -2.94% | 2,090 |
| Jun 18, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -2.19% | 743 |
| Jun 17, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - | 30 |