Fincantieri S.p.A. (FNCNF)
OTCMKTS · Delayed Price · Currency is USD
30.43
+1.11 (3.79%)
Oct 7, 2025, 2:33 PM EDT
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | - | 3.79% | 221 |
| Oct 6, 2025 | 30.71 | 31.25 | 29.32 | 29.32 | 29.32 | -8.10% | 5,215 |
| Oct 3, 2025 | 30.25 | 31.90 | 30.25 | 31.90 | 31.90 | 13.73% | 5,534 |
| Oct 2, 2025 | 28.84 | 28.84 | 28.05 | 28.05 | 28.05 | 6.35% | 2,126 |
| Oct 1, 2025 | 26.08 | 26.38 | 26.08 | 26.38 | 26.38 | -0.13% | 2,360 |
| Sep 30, 2025 | 26.85 | 26.85 | 26.41 | 26.41 | 26.41 | -1.82% | 2,794 |
| Sep 29, 2025 | 26.13 | 26.90 | 26.13 | 26.90 | 26.90 | 7.90% | 352 |
| Sep 26, 2025 | 24.93 | 24.93 | 24.93 | 24.93 | 24.93 | 0.94% | 481 |
| Sep 25, 2025 | 24.70 | 25.45 | 24.70 | 24.70 | 24.70 | 4.00% | 3,006 |
| Sep 24, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | - | 18 |
| Sep 23, 2025 | 24.65 | 24.65 | 23.75 | 23.75 | 23.75 | -4.23% | 2,530 |
| Sep 22, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 4.97% | 3,040 |
| Sep 19, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - | - |
| Sep 18, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.74% | 584 |
| Sep 17, 2025 | 23.95 | 23.95 | 23.80 | 23.80 | 23.80 | -2.50% | 910 |
| Sep 16, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.88% | 386 |
| Sep 15, 2025 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 3.16% | 546 |
| Sep 12, 2025 | 23.60 | 23.60 | 23.00 | 23.00 | 23.00 | 0.09% | 680 |
| Sep 11, 2025 | 23.00 | 23.00 | 22.98 | 22.98 | 22.98 | 3.75% | 4,350 |
| Sep 10, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - | 400 |
| Sep 9, 2025 | 22.18 | 22.18 | 22.15 | 22.15 | 22.15 | -1.12% | 203 |
| Sep 8, 2025 | 22.38 | 22.81 | 22.06 | 22.40 | 22.40 | 4.04% | 11,972 |
| Sep 5, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | - | 65 |
| Sep 4, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | -3.06% | 1,020 |
| Sep 3, 2025 | 22.90 | 22.90 | 22.21 | 22.21 | 22.21 | -3.43% | 933 |
| Sep 2, 2025 | 22.85 | 23.00 | 22.85 | 23.00 | 23.00 | 0.94% | 513 |
| Aug 29, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | - | 130 |
| Aug 28, 2025 | 22.59 | 23.18 | 22.00 | 22.79 | 22.79 | 5.58% | 9,458 |
| 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 |