First Capital S.p.A. (FIC)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -1.875 | 16 | 16 | 15.7 | 616 | 16 | DE |
| 4 | -0.1 | -0.632911392405 | 15.8 | 16.1 | 15.1 | 655 | 15.88127865 | DE |
| 12 | -0.1 | -0.632911392405 | 15.8 | 16.4 | 14.8 | 1853 | 15.55557508 | DE |
| 26 | -3.3 | -17.3684210526 | 19 | 19 | 14.8 | 1299 | 15.93910573 | DE |
| 52 | -2.1 | -11.797752809 | 17.8 | 19.5 | 14.8 | 1226 | 16.76542777 | DE |
| 156 | -7.3 | -31.7391304348 | 23 | 23 | 14.8 | 1164 | 18.7095938 | DE |
| 260 | 3.6 | 29.7520661157 | 12.1 | 29 | 8.2 | 1382 | 18.37565761 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735923300 | 15.7 | -0.3 | -1.88 | 15.8 | 15.8 | 15.7 | 531 |
| 1735836900 | 16 | 0 | 0.00 | 15.8 | 16 | 15.8 | 525 |
| 1735577700 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 706 |
| 1735318500 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1734972900 | 15.7 | -0.2 | -1.26 | 15.8 | 15.8 | 15.7 | 875 |
| 1734713700 | 15.9 | 0.2 | 1.27 | 15.9 | 15.9 | 15.9 | 20 |
| 1734627300 | 15.7 | -0.2 | -1.26 | 15.6 | 15.7 | 15.2 | 693 |
| 1734540900 | 15.9 | -0.2 | -1.24 | 15.9 | 15.9 | 15.1 | 2155 |
| 1734454500 | 16.1 | 0.3 | 1.90 | 15.8 | 16.1 | 15.8 | 280 |
| 1734368100 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 200 |
| 1734108900 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 100 |
| 1734022500 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1733936100 | 15.8 | -0.1 | -0.63 | 15.8 | 15.8 | 15.8 | 292 |
| 1733849700 | 15.9 | -0.1 | -0.63 | 15.9 | 15.9 | 15.7 | 1875 |
| 1733763300 | 16 | 0.1 | 0.63 | 15.7 | 16 | 15.7 | 344 |
| 1733504100 | 15.9 | -0.1 | -0.63 | 15.8 | 15.9 | 15.8 | 444 |
| 1733417700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 320 |
| 1733331300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733244900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733158500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732899300 | 16 | 0.3 | 1.91 | 16 | 16 | 16 | 190 |
| 1732812900 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1732726500 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1732640100 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1732553700 | 15.7 | 0.1 | 0.64 | 15.6 | 15.7 | 15.4 | 2878 |
| 1732294500 | 15.6 | -0.4 | -2.50 | 15.8 | 15.8 | 15.6 | 460 |
| 1732208100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732121700 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732035300 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731948900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1731689700 | 16 | -0.4 | -2.44 | 16 | 16 | 16 | 73 |
| 1731603300 | 16.399999 | 0.4 | 2.50 | 16.1 | 16.399999 | 16.1 | 1050 |
| 1731516900 | 16 | -0.1 | -0.62 | 16 | 16.1 | 15.9 | 1909 |
| 1731430500 | 16.1 | 0.4 | 2.55 | 16 | 16.1 | 15.9 | 1417 |
| 1731344100 | 15.7 | -0.3 | -1.88 | 16 | 16 | 15.7 | 256 |
| 1731084900 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730998500 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730912100 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1730825700 | 16 | 0.3 | 1.91 | 15.7 | 16 | 15.6 | 1122 |
| 1730739300 | 15.7 | -0.1 | -0.63 | 15.7 | 15.7 | 15.7 | 214 |
| 1730480100 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1730393700 | 15.8 | -0.2 | -1.25 | 15.9 | 15.9 | 15.8 | 1000 |
| 1730307300 | 16 | -0.1 | -0.62 | 15.8 | 16 | 15.8 | 3336 |
| 1730220900 | 16.1 | 0.2 | 1.26 | 16 | 16.1 | 16 | 530 |
| 1730134500 | 15.9 | 0.5 | 3.25 | 15.4 | 16.399999 | 15.4 | 5736 |
| 1729871700 | 15.4 | 0.1 | 0.65 | 15.2 | 15.4 | 14.8 | 9387 |
| 1729785300 | 15.3 | 0.1 | 0.66 | 15.2 | 15.3 | 14.8 | 5026 |
| 1729698900 | 15.2 | 0.1 | 0.66 | 15.1 | 15.4 | 14.8 | 10299 |
| 1729612500 | 15.1 | 0 | 0.00 | 15.3 | 15.3 | 14.8 | 3987 |
| 1729526100 | 15.1 | 0 | 0.00 | 15.3 | 15.4 | 15 | 4610 |
| 1729266900 | 15.1 | -0.6 | -3.82 | 15.4 | 15.4 | 14.8 | 3197 |
| 1729180500 | 15.7 | -0.2 | -1.26 | 15.7 | 15.7 | 15.2 | 2413 |
| 1729094100 | 15.9 | -0.1 | -0.63 | 16.3 | 16.3 | 15.9 | 885 |
| 1729007700 | 16 | 0.8 | 5.26 | 15.3 | 16 | 15.2 | 2041 |
| 1728921300 | 15.2 | -0.2 | -1.30 | 15.3 | 15.3 | 15.2 | 456 |
| 1728662100 | 15.4 | -0.4 | -2.53 | 15.8 | 15.8 | 15.4 | 958 |
| 1728575700 | 15.8 | 0.4 | 2.60 | 15.5 | 15.9 | 15.5 | 908 |
| 1728489300 | 15.4 | -0.2 | -1.28 | 15.9 | 16.2 | 15.4 | 2694 |
| 1728402900 | 15.6 | 0.2 | 1.30 | 15.3 | 16.399999 | 15.2 | 2413 |
| 1728316500 | 15.4 | -0.1 | -0.65 | 15.4 | 15.4 | 15.4 | 209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
