Fincantieri SPA (PK) (FNCNF)
USOTC
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 | 0 | 9 | 9 | 9 | 257 | 9 | CS |
| 4 | 1.25 | 16.1290322581 | 7.75 | 9 | 7.6 | 2602 | 7.72261292 | CS |
| 12 | 2.6188 | 41.0393029524 | 6.3812 | 9 | 6.3812 | 1248 | 7.59796291 | CS |
| 26 | 4.25 | 89.4736842105 | 4.75 | 9 | 4.75 | 1219 | 7.15488504 | CS |
| 52 | 3.5 | 63.6363636364 | 5.5 | 9.1 | 4.75 | 1574 | 7.52965785 | CS |
| 156 | 3.1 | 52.5423728814 | 5.9 | 9.1 | 4.75 | 2085 | 6.40423747 | CS |
| 260 | 0 | 0 | 9 | 11 | 4.75 | 1850 | 6.87890716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740176940 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1740090540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1740004140 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1739917740 | 9 | 1.4 | 18.42 | 9 | 9 | 9 | 257 |
| 1739571960 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1739485560 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1739399160 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1739312760 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1739226360 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1738967160 | 7.6 | -0.45 | -5.59 | 7.825 | 7.825 | 7.6 | 713 |
| 1738880400 | 8.05 | 0.1 | 1.26 | 8.05 | 8.05 | 8.05 | 259 |
| 1738794000 | 7.95 | 0.16 | 2.05 | 8 | 8 | 7.95 | 440 |
| 1738708080 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1738621680 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1738362480 | 7.79 | 0 | 0.00 | 7.79 | 7.79 | 7.79 | 0 |
| 1738276080 | 7.79 | 0.09 | 1.17 | 7.79 | 7.79 | 7.79 | 5018 |
| 1738189740 | 7.7 | 0.05 | 0.65 | 7.7 | 7.7 | 7.7 | 100 |
| 1738103280 | 7.65 | -0.1 | -1.29 | 7.75 | 7.75 | 7.65 | 11457 |
| 1738016640 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737757440 | 7.75 | 0.06 | 0.81 | 7.75 | 7.75 | 7.75 | 2568 |
| 1737671340 | 7.6877 | 0 | 0.00 | 7.6877 | 7.6877 | 7.6877 | 0 |
| 1737584940 | 7.6877 | 0 | 0.00 | 7.6877 | 7.6877 | 7.6877 | 0 |
| 1737498540 | 7.6877 | -0.01 | -0.16 | 7.75 | 7.75 | 7.6877 | 256 |
| 1737152820 | 7.7 | 0 | 0.00 | 7.7 | 7.7 | 7.7 | 0 |
| 1737066420 | 7.7 | 0.08 | 0.98 | 7.7 | 7.7 | 7.7 | 131 |
| 1736979720 | 7.625 | -0.38 | -4.69 | 7.625 | 7.625 | 7.625 | 200 |
| 1736893320 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736806920 | 8 | 0 | 0.00 | 8 | 8 | 8 | 0 |
| 1736547720 | 8 | -0.05 | -0.62 | 8.05 | 8.05 | 7.8441 | 850 |
| 1736375340 | 8.05 | 0.48 | 6.27 | 8.05 | 8.05 | 8.05 | 125 |
| 1736288940 | 7.575 | 0.08 | 1.00 | 7.575 | 7.575 | 7.575 | 115 |
| 1736202360 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 480 |
| 1735943340 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735856940 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735684140 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1735597740 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 133 |
| 1735338000 | 7.5 | 0.35 | 4.90 | 7.28 | 7.5 | 7.28 | 1220 |
| 1735251600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1735078800 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1734992400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1734733200 | 7.15 | 0.13 | 1.85 | 7.15 | 7.15 | 7.15 | 300 |
| 1734647280 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734560880 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734474480 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734388080 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734128880 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1734042480 | 7.02 | 0.02 | 0.29 | 7.02 | 7.02 | 7.02 | 200 |
| 1733955600 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733869200 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1733782800 | 7 | 0.03 | 0.47 | 7 | 7 | 7 | 519 |
| 1733523600 | 6.9673 | 0.07 | 0.98 | 7 | 7 | 6.9673 | 2979 |
| 1733437500 | 6.9 | 0.52 | 8.13 | 6.9 | 6.9 | 6.9 | 100 |
| 1733350980 | 6.3812 | 0.13 | 2.10 | 6.3812 | 6.3812 | 6.3812 | 282 |
| 1733264760 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1733178360 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732919160 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732746360 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732659960 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 0 |
| 1732573560 | 6.25 | 0.33 | 5.57 | 6.25 | 6.25 | 6.25 | 426 |
| 1732285800 | 5.92 | 0 | 0.00 | 5.92 | 5.92 | 5.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
