Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	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
Jun 16, 2025	16.86	16.88	16.86	16.88	16.88	-0.79%	730
Jun 13, 2025	16.41	17.01	16.41	17.01	17.01	0.77%	2,524
Jun 12, 2025	16.90	17.04	16.88	16.88	16.88	3.88%	1,064
Jun 11, 2025	16.63	17.00	16.25	16.25	16.25	0.68%	1,062
Jun 10, 2025	17.15	17.15	16.14	16.14	16.14	-5.92%	2,378
Jun 9, 2025	17.13	17.58	17.13	17.16	17.16	-4.29%	2,739
Jun 6, 2025	17.93	17.93	17.93	17.93	17.93	2.43%	2,007
Jun 5, 2025	17.50	17.50	17.50	17.50	17.50	-	84
Jun 4, 2025	18.20	18.20	17.50	17.50	17.50	-4.11%	32,640
Jun 3, 2025	18.00	18.25	17.51	18.25	18.25	1.61%	8,744
Jun 2, 2025	18.28	18.28	17.96	17.96	17.96	0.59%	590
May 30, 2025	18.00	18.00	17.45	17.85	17.85	-3.49%	1,807
May 29, 2025	18.10	18.65	17.40	18.50	18.50	-2.63%	10,775
May 28, 2025	18.90	19.00	18.30	19.00	19.00	1.17%	7,312
May 27, 2025	18.45	18.85	18.01	18.78	18.78	13.47%	10,671
May 23, 2025	16.80	16.80	16.50	16.55	16.55	-3.39%	1,070
May 22, 2025	17.13	17.13	17.13	17.13	17.13	2.88%	1,407
May 21, 2025	16.13	16.70	16.13	16.65	16.65	0.91%	1,270
May 20, 2025	14.49	16.50	14.49	16.50	16.50	18.19%	2,786
May 19, 2025	13.96	13.96	13.96	13.96	13.96	3.41%	520
May 16, 2025	13.80	13.80	13.47	13.50	13.50	-1.82%	825
May 15, 2025	13.75	13.75	13.75	13.75	13.75	5.77%	100
May 14, 2025	12.80	13.00	12.80	13.00	13.00	1.17%	1,133
May 13, 2025	12.80	12.98	12.72	12.85	12.85	-8.58%	1,470
May 12, 2025	14.14	14.14	12.25	14.06	14.06	0.04%	4,344
May 9, 2025	14.05	14.05	14.05	14.05	14.05	1.08%	6,427
May 8, 2025	14.00	14.00	13.90	13.90	13.90	1.09%	981
May 7, 2025	14.10	14.10	13.75	13.75	13.75	-0.07%	1,222
May 6, 2025	13.55	13.98	13.55	13.76	13.76	1.18%	12,238
May 5, 2025	13.85	13.85	13.60	13.60	13.60	3.42%	2,490
May 2, 2025	13.15	13.15	13.15	13.15	13.15	-	75