Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finmeccanica Spa (OP: FINMF )

25.11 +0.54 (+2.18%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 7.400 7.400 7.110 7.236 8,437 -0.16(-2.21%)
Nov 27, 2020 7.400 7.400 7.400 7.400 100 +0.20(+2.76%)
Nov 25, 2020 7.400 7.400 7.201 7.201 2,100 +0.05(+0.71%)
Nov 24, 2020 7.150 7.150 7.150 7.150 334 +0.10(+1.42%)
Nov 20, 2020 7.050 7.050 7.050 0 +0.46(+6.98%)
Nov 19, 2020 6.590 6.590 6.590 6.590 2,220 +0.00(+0.00%)
Nov 17, 2020 6.590 6.590 6.590 0 +0.04(+0.61%)
Nov 16, 2020 6.550 6.550 6.550 6.550 150 +0.55(+9.17%)
Nov 13, 2020 6.400 6.400 5.990 6.000 4,300 +0.01(+0.17%)
Nov 12, 2020 6.250 6.250 5.990 5.990 990 +0.74(+14.10%)
Nov 10, 2020 5.250 5.250 5.250 0 +0.00(+0.00%)
Nov 05, 2020 5.250 5.250 5.250 0 +0.06(+1.16%)
Nov 04, 2020 5.190 5.190 5.190 5.190 867 -0.06(-1.05%)
Nov 03, 2020 5.245 5.245 5.245 5.245 43,129 +0.25(+4.91%)
Nov 02, 2020 4.650 5.000 4.650 5.000 350 +0.20(+4.17%)
Oct 30, 2020 4.550 4.800 4.550 4.800 1,100 -0.05(-1.03%)
Oct 29, 2020 4.640 4.850 4.640 4.850 7,041 +0.10(+2.11%)
Oct 28, 2020 4.750 4.750 4.750 4.750 211 -0.50(-9.52%)
Oct 27, 2020 5.450 5.450 5.250 5.250 1,135 -0.19(-3.49%)
Oct 23, 2020 5.440 5.440 5.440 0 +0.14(+2.64%)
Oct 22, 2020 5.526 5.526 5.300 5.300 17,179 -0.34(-6.03%)
Oct 20, 2020 5.640 5.640 5.640 0 -0.05(-0.88%)
Oct 16, 2020 5.690 5.690 5.690 0 +0.00(+0.00%)
Oct 14, 2020 5.690 5.690 5.690 0 +0.00(+0.00%)
Oct 13, 2020 5.690 5.690 5.690 5.690 633 +0.05(+0.89%)
Oct 12, 2020 5.740 5.980 5.640 5.640 913 -0.30(-5.05%)
Oct 09, 2020 6.125 6.125 5.940 5.940 800 -0.01(-0.17%)
Oct 08, 2020 6.150 6.150 5.950 5.950 1,571 -0.10(-1.65%)
Oct 07, 2020 6.051 6.051 6.050 6.050 6,635 +0.20(+3.40%)
Oct 06, 2020 5.800 6.078 5.800 5.851 7,393 +0.26(+4.67%)
Oct 05, 2020 5.590 5.590 5.590 5.590 100 -0.46(-7.60%)
Oct 02, 2020 6.050 6.050 6.050 50 +0.00(+0.00%)
Oct 01, 2020 6.050 6.050 6.050 296 +0.00(+0.00%)
Sep 30, 2020 5.650 6.050 5.650 6.050 1,538 +0.36(+6.33%)
Sep 29, 2020 5.690 5.690 5.690 5.690 101 -0.31(-5.17%)
Sep 28, 2020 5.700 6.000 5.700 6.000 1,370 +0.19(+3.27%)
Sep 25, 2020 5.810 5.810 5.810 36 +0.00(+0.00%)
Sep 24, 2020 5.810 5.810 5.810 2,000 +0.00(+0.00%)
Sep 22, 2020 5.810 5.810 5.810 0 -0.43(-6.89%)
Sep 21, 2020 6.250 6.250 6.240 6.240 305 -0.06(-0.95%)
Sep 18, 2020 6.516 6.516 6.300 6.300 2,700 -0.29(-4.40%)
Sep 17, 2020 6.790 6.790 6.590 6.590 878 -0.21(-3.09%)
Sep 16, 2020 6.350 6.800 6.350 6.800 3,530 +0.41(+6.42%)
Sep 15, 2020 6.580 6.580 6.350 6.390 1,485 -0.20(-2.96%)
Sep 14, 2020 6.585 6.585 6.585 6.585 106 -0.07(-0.98%)
Sep 11, 2020 6.500 6.650 6.500 6.650 1,700 +0.16(+2.47%)
Sep 10, 2020 6.490 6.490 6.490 6.490 808 +0.19(+3.00%)
Sep 09, 2020 6.800 6.800 6.301 6.301 43,772 -0.32(-4.85%)
Sep 08, 2020 6.500 6.500 6.622 645 +0.12(+1.88%)
Sep 04, 2020 6.500 6.500 6.500 3 +0.00(+0.00%)
Sep 03, 2020 6.500 6.500 6.500 6.500 8,860 -0.04(-0.61%)
Sep 02, 2020 6.540 6.540 6.540 6.540 760 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.