Fincantieri S.p.A. (FNCNF)
OTCMKTS · Delayed Price · Currency is USD
25.00
-1.92 (-7.13%)
Nov 4, 2025, 1:25 PM EST
Fincantieri Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | - | 20 |
| Oct 31, 2025 | 26.23 | 26.92 | 26.23 | 26.92 | 26.92 | 4.11% | 2,525 |
| Oct 30, 2025 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | 234 |
| Oct 29, 2025 | 26.00 | 26.00 | 25.86 | 25.86 | 25.86 | -0.93% | 705 |
| Oct 28, 2025 | 26.70 | 26.70 | 26.10 | 26.10 | 26.10 | -3.33% | 3,604 |
| Oct 27, 2025 | 26.93 | 27.00 | 26.93 | 27.00 | 27.00 | 1.89% | 1,519 |
| Oct 24, 2025 | 26.63 | 26.73 | 26.50 | 26.50 | 26.50 | -3.99% | 2,010 |
| Oct 23, 2025 | 26.80 | 27.60 | 26.80 | 27.60 | 27.60 | 2.79% | 1,880 |
| Oct 22, 2025 | 26.85 | 26.85 | 26.85 | 26.85 | 26.85 | - | 88 |
| Oct 21, 2025 | 27.25 | 27.25 | 26.75 | 26.85 | 26.85 | 0.47% | 760 |
| Oct 20, 2025 | 27.45 | 27.45 | 26.73 | 26.73 | 26.73 | 7.11% | 2,526 |
| Oct 17, 2025 | 25.75 | 25.75 | 24.95 | 24.95 | 24.95 | -8.24% | 2,458 |
| Oct 16, 2025 | 27.20 | 27.20 | 27.19 | 27.19 | 27.19 | -0.37% | 2,417 |
| Oct 15, 2025 | 27.50 | 27.50 | 26.55 | 27.29 | 27.29 | -5.90% | 1,514 |
| Oct 14, 2025 | 28.09 | 30.35 | 27.25 | 29.00 | 29.00 | -1.79% | 3,030 |
| Oct 13, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | - | 102 |
| Oct 10, 2025 | 29.88 | 29.88 | 29.53 | 29.53 | 29.53 | -5.96% | 1,559 |
| Oct 9, 2025 | 31.46 | 31.46 | 31.40 | 31.40 | 31.40 | 0.96% | 2,682 |
| Oct 8, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 2.22% | 2,075 |
| Oct 7, 2025 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 3.79% | 271 |
| 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 |