Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.78	19.78	19.78	19.78	19.78	2.46%	123
Feb 9, 2026	19.30	19.30	19.30	19.30	19.30	4.27%	265
Feb 6, 2026	18.94	18.94	18.51	18.51	18.51	0.05%	1,317
Feb 5, 2026	18.50	18.50	18.50	18.50	18.50	0.65%	272
Feb 3, 2026	18.05	18.38	18.05	18.38	18.38	-2.44%	873
Feb 2, 2026	18.84	18.84	18.84	18.84	18.84	-1.26%	629
Jan 30, 2026	19.50	19.50	19.00	19.08	19.08	-4.12%	1,400
Jan 29, 2026	20.26	20.40	19.90	19.90	19.90	-2.93%	370
Jan 28, 2026	20.50	20.50	20.50	20.50	20.50	4.06%	520
Jan 27, 2026	19.70	19.70	19.70	19.70	19.70	-5.74%	1,026
Jan 26, 2026	20.90	20.90	20.90	20.90	20.90	3.85%	769
Jan 23, 2026	20.13	20.13	20.13	20.13	20.13	0.88%	1,050
Jan 22, 2026	20.30	21.41	19.95	19.95	19.95	-7.21%	7,108
Jan 21, 2026	22.35	22.35	21.50	21.50	21.50	-5.29%	1,285
Jan 20, 2026	22.90	22.90	22.52	22.70	22.70	3.18%	936
Jan 15, 2026	22.00	22.00	22.00	22.00	22.00	-3.76%	841
Jan 13, 2026	23.62	23.62	22.86	22.86	22.86	-3.14%	202
Jan 12, 2026	23.94	23.94	23.60	23.60	23.60	4.31%	409
Jan 9, 2026	22.63	22.63	22.63	22.63	22.63	-0.15%	315
Jan 8, 2026	22.57	23.00	22.57	22.66	22.66	3.05%	4,125
Jan 7, 2026	21.99	21.99	21.99	21.99	21.99	3.53%	1,183
Jan 6, 2026	21.24	21.24	21.24	21.24	21.24	-0.05%	648
Jan 5, 2026	21.50	21.50	21.25	21.25	21.25	6.04%	690
Jan 2, 2026	20.00	20.04	20.00	20.04	20.04	2.77%	889
Dec 31, 2025	19.26	19.50	19.26	19.50	19.50	1.25%	765
Dec 30, 2025	19.26	19.26	19.26	19.26	19.26	-0.85%	1,005
Dec 26, 2025	20.60	20.60	19.43	19.43	19.43	-2.14%	735
Dec 23, 2025	19.60	19.92	19.58	19.85	19.85	3.66%	5,456
Dec 22, 2025	19.35	19.45	19.15	19.15	19.15	-	1,565
Dec 19, 2025	19.00	19.15	18.76	19.15	19.15	2.79%	3,837
Dec 18, 2025	18.46	18.63	18.46	18.63	18.63	0.70%	4,834
Dec 17, 2025	18.80	18.80	18.50	18.50	18.50	-11.95%	681
Dec 16, 2025	21.01	21.01	21.01	21.01	21.01	-2.96%	5,150
Dec 12, 2025	21.65	21.65	21.65	21.65	21.65	-0.46%	192
Dec 11, 2025	21.75	21.75	21.75	21.75	21.75	1.64%	806
Dec 10, 2025	21.40	21.40	21.40	21.40	21.40	-	1,010
Dec 9, 2025	21.40	21.40	21.40	21.40	21.40	0.19%	785
Dec 8, 2025	21.36	21.36	21.36	21.36	21.36	2.57%	107
Dec 5, 2025	20.83	20.83	20.83	20.83	20.83	3.74%	450
Dec 4, 2025	20.00	20.08	20.00	20.08	20.08	0.37%	1,030
Dec 3, 2025	20.00	20.00	20.00	20.00	20.00	0.63%	1,565
Dec 2, 2025	19.50	19.88	19.34	19.88	19.88	3.88%	3,047
Dec 1, 2025	19.05	19.70	19.05	19.13	19.13	-1.88%	4,103
Nov 28, 2025	19.67	19.67	19.50	19.50	19.50	-2.91%	4,500
Nov 26, 2025	20.00	20.08	19.19	20.08	20.08	0.37%	800
Nov 25, 2025	20.01	20.01	20.01	20.01	20.01	-2.20%	175
Nov 24, 2025	20.46	20.46	20.46	20.46	20.46	-1.30%	2,625
Nov 21, 2025	21.01	21.16	20.51	20.73	20.73	-7.46%	920
Nov 20, 2025	21.15	22.40	21.15	22.40	22.40	1.83%	490
Nov 19, 2025	21.73	22.00	21.73	22.00	22.00	2.28%	978