Fincantieri Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	16.41	17.01	16.41	17.01	-	0.77%	1,692
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
May 1, 2025	13.15	13.15	13.15	13.15	13.15	-2.55%	1,050
Apr 30, 2025	13.00	13.65	13.00	13.49	13.49	1.15%	875
Apr 29, 2025	13.34	13.34	13.34	13.34	13.34	-0.03%	290
Apr 28, 2025	13.34	13.34	13.34	13.34	13.34	7.18%	100
Apr 25, 2025	12.45	12.45	12.45	12.45	12.45	7.33%	200
Apr 24, 2025	11.60	11.60	11.60	11.60	11.60	-1.69%	1,015
Apr 23, 2025	11.85	11.85	11.80	11.80	11.80	-1.50%	980
Apr 22, 2025	11.98	11.98	11.98	11.98	11.98	-	24
Apr 21, 2025	12.75	12.75	11.98	11.98	11.98	-4.16%	2,504
Apr 17, 2025	12.50	12.50	12.50	12.50	12.50	6.84%	1,110
Apr 16, 2025	11.70	11.70	11.70	11.70	11.70	-0.51%	910
Apr 15, 2025	11.71	11.76	11.30	11.76	11.76	1.95%	1,210
Apr 14, 2025	11.50	11.54	11.50	11.54	11.54	1.85%	1,741
Apr 11, 2025	11.25	11.52	11.00	11.33	11.33	1.12%	10,555
Apr 10, 2025	11.01	11.20	11.00	11.20	11.20	1.82%	2,400
Apr 9, 2025	10.53	11.00	10.50	11.00	11.00	2.33%	2,409
Apr 8, 2025	10.81	10.81	10.67	10.75	10.75	9.69%	3,076
Apr 7, 2025	10.60	10.60	9.80	9.80	9.80	-7.33%	509
Apr 4, 2025	10.50	10.58	10.00	10.58	10.58	-6.21%	1,023
Apr 3, 2025	11.22	11.28	11.22	11.28	11.28	2.04%	482