First Capital S.p.A. (FIC.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
At close: 11:04AM CEST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 1 |
| 21 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 20 May 2024 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 500 |
| 17 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 16 May 2024 | 16.90 | 17.00 | 16.50 | 17.00 | 17.00 | 1,684 |
| 15 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 84 |
| 14 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 13 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 110 |
| 10 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 375 |
| 09 May 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 300 |
| 08 May 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 320 |
| 07 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 06 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 194 |
| 03 May 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 379 |
| 02 May 2024 | 16.70 | 16.70 | 16.30 | 16.70 | 16.70 | 1,231 |
| 30 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 29 Apr 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 476 |
| 26 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 250 |
| 25 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 24 Apr 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 548 |
| 23 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 128 |
| 22 Apr 2024 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 445 |
| 19 Apr 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 270 |
| 18 Apr 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 17 Apr 2024 | 16.70 | 16.70 | 16.50 | 16.50 | 16.50 | 500 |
| 16 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 15 Apr 2024 | 17.10 | 17.20 | 16.70 | 16.70 | 16.70 | 2,500 |
| 12 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 11 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 358 |
| 10 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 09 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 304 |
| 08 Apr 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 05 Apr 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | 55 |
| 04 Apr 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 152 |
| 03 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 02 Apr 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 28 Mar 2024 | 16.80 | 17.00 | 16.80 | 17.00 | 17.00 | 1,100 |
| 27 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 Mar 2024 | 16.70 | 16.80 | 16.50 | 16.50 | 16.50 | 350 |
| 25 Mar 2024 | 17.00 | 17.00 | 16.50 | 16.60 | 16.60 | 2,431 |
| 22 Mar 2024 | 17.20 | 17.20 | 17.10 | 17.10 | 17.10 | 855 |
| 21 Mar 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 737 |
| 20 Mar 2024 | 17.00 | 17.10 | 16.90 | 17.00 | 17.00 | 2,686 |
| 19 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1,516 |
| 18 Mar 2024 | 17.30 | 17.30 | 17.20 | 17.20 | 17.20 | 1,600 |
| 15 Mar 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 165 |
| 14 Mar 2024 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | 2,350 |
| 13 Mar 2024 | 17.20 | 17.30 | 17.20 | 17.20 | 17.20 | 1,200 |
| 12 Mar 2024 | 17.20 | 17.60 | 17.20 | 17.20 | 17.20 | 2,425 |
| 11 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 2,128 |
| 08 Mar 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1,064 |
| 07 Mar 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 670 |
| 06 Mar 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 800 |
| 05 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 577 |
| 04 Mar 2024 | 17.00 | 17.00 | 16.80 | 16.90 | 16.90 | 2,275 |
| 01 Mar 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 622 |
| 29 Feb 2024 | 16.90 | 17.20 | 16.90 | 17.20 | 17.20 | 412 |
| 28 Feb 2024 | 17.00 | 17.10 | 17.00 | 17.00 | 17.00 | 600 |
| 27 Feb 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 2,474 |
| 26 Feb 2024 | 17.00 | 17.20 | 16.90 | 17.10 | 17.10 | 3,287 |
| 23 Feb 2024 | 17.60 | 17.60 | 17.20 | 17.20 | 17.20 | 2,009 |
| 22 Feb 2024 | 17.20 | 17.60 | 17.20 | 17.60 | 17.60 | 884 |
| 21 Feb 2024 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | 175 |
| 20 Feb 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1,393 |
| 19 Feb 2024 | 17.40 | 17.40 | 17.00 | 17.00 | 17.00 | 2,802 |
| 16 Feb 2024 | 17.50 | 17.70 | 17.40 | 17.70 | 17.70 | 725 |
| 15 Feb 2024 | 17.30 | 17.50 | 17.30 | 17.50 | 17.50 | 641 |
| 14 Feb 2024 | 17.30 | 17.30 | 17.00 | 17.20 | 17.20 | 2,188 |
| 13 Feb 2024 | 17.60 | 17.60 | 17.30 | 17.40 | 17.40 | 651 |
| 12 Feb 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
| 09 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 08 Feb 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 90 |
| 07 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 06 Feb 2024 | 17.50 | 17.80 | 17.50 | 17.80 | 17.80 | 213 |
| 05 Feb 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 100 |
| 02 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 01 Feb 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 31 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| 30 Jan 2024 | 17.60 | 17.70 | 17.60 | 17.70 | 17.70 | 400 |
| 29 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 100 |
| 26 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 40 |
| 25 Jan 2024 | 17.60 | 17.60 | 17.20 | 17.50 | 17.50 | 3,433 |
| 24 Jan 2024 | 17.90 | 17.90 | 17.70 | 17.70 | 17.70 | 562 |
| 23 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 485 |
| 22 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 45 |
| 19 Jan 2024 | 17.50 | 17.60 | 17.30 | 17.60 | 17.60 | 1,737 |
| 18 Jan 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 422 |
| 17 Jan 2024 | 17.80 | 17.80 | 17.70 | 17.70 | 17.70 | 1,035 |
| 16 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 15 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| 12 Jan 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 251 |
| 11 Jan 2024 | 17.60 | 17.60 | 17.50 | 17.50 | 17.50 | 1,250 |
| 10 Jan 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 200 |
| 09 Jan 2024 | 17.40 | 17.60 | 17.40 | 17.60 | 17.60 | 248 |
| 08 Jan 2024 | 17.50 | 17.80 | 17.50 | 17.70 | 17.70 | 1,338 |
| 05 Jan 2024 | 17.60 | 17.60 | 16.90 | 17.50 | 17.50 | 4,298 |
| 04 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| 03 Jan 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 133 |
| 02 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 29 Dec 2023 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 323 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.