Fincantieri S.p.A. (FNCNF)
OTC: FNCNF
· Real-Time Price · USD
17.93
0.43 (2.46%)
At close: Jun 06, 2025, 11:16 AM
FNCNF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 18.27 | 18.27 | 17.96 | 17.96 | 17.96 | 0.62% | 590 |
| May 30, 2025 | 18.00 | 18.00 | 17.45 | 17.85 | 17.85 | -3.51% | 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 26, 2025 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 0.00% | 250 |
| 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 | -8.61% | 1,470 |
| May 12, 2025 | 14.14 | 14.14 | 12.25 | 14.06 | 14.06 | 0.07% | 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 |