Fincantieri S.p.A. (FNCNF)
OTCMKTS · Delayed Price · Currency is USD
14.85
-0.85 (-5.41%)
At close: Mar 26, 2026
FNCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -5.41% | 100 |
| Mar 25, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 5.72% | 1,443 |
| Mar 24, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 2.41% | 3,098 |
| Mar 23, 2026 | 14.90 | 14.90 | 14.50 | 14.50 | 14.50 | 1.10% | 614 |
| Mar 20, 2026 | 15.91 | 15.91 | 14.34 | 14.34 | 14.34 | -4.39% | 969 |
| Mar 19, 2026 | 15.01 | 15.01 | 14.05 | 15.00 | 15.00 | -0.27% | 4,841 |
| Mar 18, 2026 | 15.30 | 15.30 | 15.04 | 15.04 | 15.04 | 1.28% | 954 |
| Mar 17, 2026 | 15.21 | 15.21 | 14.85 | 14.85 | 14.85 | -4.70% | 441 |
| Mar 16, 2026 | 15.70 | 15.70 | 15.24 | 15.58 | 15.58 | -0.18% | 1,396 |
| Mar 13, 2026 | 15.51 | 15.61 | 15.51 | 15.61 | 15.61 | -3.13% | 621 |
| Mar 9, 2026 | 15.68 | 16.11 | 15.68 | 16.11 | 16.11 | 0.21% | 1,185 |
| Mar 6, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -3.42% | 2,160 |
| Mar 4, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 3.54% | 23,506 |
| Mar 3, 2026 | 16.41 | 16.41 | 16.01 | 16.08 | 16.08 | -4.10% | 1,024 |
| Mar 2, 2026 | 17.60 | 17.60 | 16.77 | 16.77 | 16.77 | -1.95% | 2,706 |
| Feb 25, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.98% | 2,878 |
| Feb 23, 2026 | 17.50 | 17.50 | 17.27 | 17.27 | 17.27 | -1.60% | 9,127 |
| Feb 20, 2026 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | -2.50% | 1,731 |
| Feb 19, 2026 | 18.01 | 18.01 | 18.00 | 18.00 | 18.00 | -6.74% | 739 |
| Feb 18, 2026 | 18.95 | 19.30 | 18.41 | 19.30 | 19.30 | -3.26% | 27,729 |
| Feb 17, 2026 | 19.95 | 19.95 | 19.60 | 19.95 | 19.95 | 3.77% | 5,024 |
| Feb 13, 2026 | 19.90 | 19.90 | 19.23 | 19.23 | 19.23 | -2.76% | 731 |
| Feb 12, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.03% | 2,900 |
| 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 |