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

Finmeccanica Spa (OP: FINMF )

24.66 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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 (%)
May 29, 2020 6.250 6.250 6.250 6.250 500 -0.00(-0.02%)
May 28, 2020 6.500 6.700 6.200 6.252 12,126 -0.30(-4.56%)
May 27, 2020 6.500 6.730 6.290 6.550 9,335 +0.26(+4.13%)
May 26, 2020 6.500 6.700 6.290 6.290 2,739 +0.69(+12.32%)
May 22, 2020 5.700 5.700 5.500 5.600 400 -0.25(-4.27%)
May 21, 2020 6.050 6.050 5.850 5.850 1,085 -0.18(-2.99%)
May 20, 2020 6.200 6.200 5.700 6.030 3,801 +0.18(+3.08%)
May 19, 2020 6.010 6.010 5.800 5.850 3,682 -0.50(-7.87%)
May 18, 2020 6.120 6.350 6.120 6.350 558 +0.23(+3.76%)
May 15, 2020 6.150 6.150 5.590 6.120 1,900 -0.03(-0.49%)
May 14, 2020 5.850 6.150 5.750 6.150 6,000 +0.05(+0.82%)
May 13, 2020 6.260 6.300 6.100 6.100 703 -0.22(-3.48%)
May 12, 2020 6.500 6.500 6.300 6.320 9,805 -0.18(-2.77%)
May 11, 2020 6.770 6.780 6.500 6.500 9,982 -0.13(-1.93%)
May 08, 2020 6.450 6.750 6.450 6.628 8,700 +0.31(+4.87%)
May 07, 2020 6.700 6.700 6.320 6.320 11,320 -0.49(-7.20%)
May 06, 2020 6.820 6.820 6.810 6.810 545 +0.31(+4.77%)
May 05, 2020 6.760 6.760 6.465 6.500 730 -0.30(-4.41%)
May 04, 2020 6.950 6.950 6.575 6.800 1,981 -0.40(-5.56%)
May 01, 2020 7.150 7.250 7.000 7.200 3,500 -0.05(-0.69%)
Apr 30, 2020 7.200 7.250 6.890 7.250 852 +0.26(+3.72%)
Apr 29, 2020 6.800 7.250 6.800 6.990 4,115 +0.55(+8.54%)
Apr 28, 2020 6.400 7.040 6.350 6.440 2,214 -0.15(-2.28%)
Apr 27, 2020 6.840 6.980 6.515 6.590 4,351 -0.39(-5.59%)
Apr 24, 2020 6.980 6.980 6.980 6.980 1,000 +0.28(+4.18%)
Apr 23, 2020 6.700 6.700 6.700 6.700 175 +0.17(+2.60%)
Apr 22, 2020 6.850 7.200 6.530 6.530 2,582 -0.67(-9.31%)
Apr 21, 2020 7.150 7.300 6.420 7.200 4,678 +0.05(+0.70%)
Apr 20, 2020 7.380 7.600 7.000 7.150 6,111 -0.45(-5.92%)
Apr 17, 2020 7.500 7.600 7.300 7.600 7,300 +0.07(+0.98%)
Apr 16, 2020 7.000 7.527 6.740 7.527 1,100 -0.14(-1.87%)
Apr 15, 2020 7.670 7.670 7.670 7.670 100 -0.08(-1.03%)
Apr 14, 2020 7.750 7.750 7.750 7.750 131 -0.45(-5.49%)
Apr 13, 2020 8.200 8.200 8.200 8.200 275 +0.00(+0.00%)
Apr 09, 2020 8.200 8.200 8.200 8.200 1,500 +0.63(+8.39%)
Apr 08, 2020 7.565 7.565 7.565 7.565 100 +0.75(+10.92%)
Apr 06, 2020 6.820 6.820 6.820 0 -0.00(-0.00%)
Apr 03, 2020 6.530 6.820 6.530 6.820 1,600 +0.20(+2.96%)
Apr 02, 2020 6.624 6.624 6.624 6.624 28,682 +0.22(+3.41%)
Apr 01, 2020 6.406 6.406 6.406 6.406 509 -0.09(-1.45%)
Mar 30, 2020 6.500 6.500 6.500 0 -0.21(-3.10%)
Mar 27, 2020 6.708 6.708 6.708 6.708 800 -0.14(-2.09%)
Mar 26, 2020 6.851 6.851 6.851 6.851 71,333 +0.85(+14.18%)
Mar 25, 2020 6.000 6.000 6.000 6.000 938 +0.67(+12.57%)
Mar 23, 2020 5.330 5.330 5.330 0 +0.35(+7.03%)
Mar 20, 2020 4.980 4.980 4.980 4.980 100 +0.33(+7.10%)
Mar 19, 2020 4.650 4.650 4.650 4.650 1,000 -0.40(-7.92%)
Mar 18, 2020 5.050 5.200 5.050 5.050 2,054 -0.33(-6.13%)
Mar 17, 2020 5.380 5.380 5.380 5.380 100 -0.52(-8.81%)
Mar 16, 2020 5.450 6.474 5.450 5.900 1,436 -1.00(-14.49%)
Mar 13, 2020 7.190 7.190 6.900 6.900 700 +0.05(+0.73%)
Mar 12, 2020 8.090 8.090 6.850 6.850 987 -1.45(-17.47%)
Mar 11, 2020 8.500 8.500 8.300 8.300 200 -0.28(-3.26%)
Mar 10, 2020 8.510 8.820 8.510 8.579 3,744 +0.28(+3.37%)
Mar 09, 2020 8.570 8.800 8.300 8.300 919 -1.30(-13.59%)
Mar 06, 2020 9.605 9.800 9.605 9.605 300 -0.21(-2.19%)
Mar 05, 2020 9.990 9.990 9.820 9.820 1,250 -0.10(-1.01%)
Mar 04, 2020 9.980 9.980 9.795 9.920 1,512 -0.28(-2.75%)
Mar 03, 2020 10.20 10.20 10.20 10.20 100 +0.25(+2.51%)
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.