First Capital S.p.A. FIC
MIL · Italy · Finance
€17.60-0.25 (-1.40%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.60 | -1.40% | €17.70 | €17.80 | €17.60 | 1.81K |
| 2026-09-30 | €17.85 | +0.56% | €17.75 | €17.90 | €17.75 | 6.03K |
| 2026-09-29 | €17.75 | -0.28% | €17.75 | €17.75 | €17.75 | 1.16K |
| 2026-09-28 | €17.80 | -0.28% | €17.80 | €17.80 | €17.80 | 1.00K |
| 2026-09-25 | €17.85 | +0.85% | €17.80 | €17.85 | €17.80 | 220 |
| 2026-09-24 | €17.70 | -0.84% | €17.70 | €17.70 | €17.70 | 240 |
| 2026-09-23 | €17.85 | -0.28% | €17.85 | €17.85 | €17.85 | 10 |
| 2026-09-22 | €17.90 | 0.00% | €17.75 | €17.90 | €17.70 | 2.62K |
| 2026-09-21 | €17.90 | -0.28% | €17.70 | €17.90 | €17.70 | 2.73K |
| 2026-09-18 | €17.95 | +0.84% | €17.75 | €17.95 | €17.75 | 151 |
| 2026-09-17 | €17.80 | +0.28% | €17.75 | €17.80 | €17.70 | 2.95K |
| 2026-09-16 | €17.75 | +0.28% | €17.65 | €17.75 | €17.65 | 1.86K |
| 2026-09-15 | €17.70 | +0.28% | €17.40 | €17.70 | €17.40 | 2.96K |
| 2026-09-14 | €17.65 | -0.56% | €17.45 | €17.70 | €17.45 | 1.97K |
| 2026-09-11 | €17.75 | +0.57% | €17.70 | €17.75 | €17.70 | 1.00K |
| 2026-09-10 | €17.65 | 0.00% | €17.55 | €17.75 | €17.55 | 1.81K |
| 2026-09-09 | €17.65 | +0.86% | €17.70 | €17.70 | €17.50 | 1.18K |
| 2026-09-08 | €17.50 | 0.00% | €17.50 | €17.75 | €17.50 | 2.50K |
| 2026-09-07 | €17.50 | +1.16% | €17.55 | €17.65 | €17.50 | 1.54K |
| 2026-09-04 | €17.30 | -1.42% | €17.65 | €17.65 | €17.30 | 204 |
| 2026-09-03 | €17.55 | +1.15% | €17.55 | €17.60 | €17.30 | 2.09K |
| 2026-09-02 | €17.35 | -0.57% | €17.40 | €17.40 | €17.35 | 193 |
| 2026-09-01 | €17.45 | -1.13% | €17.45 | €17.65 | €17.45 | 1.10K |
| 2026-08-31 | €17.65 | +0.57% | €17.55 | €17.65 | €17.40 | 7.51K |
| 2026-08-28 | €17.55 | +0.86% | €17.55 | €17.55 | €17.55 | 88 |
| 2026-08-27 | €17.40 | 0.00% | €17.40 | €17.40 | €17.40 | 0 |
| 2026-08-26 | €17.40 | -0.29% | €17.40 | €17.40 | €17.40 | 561 |
| 2026-08-25 | €17.45 | 0.00% | €17.40 | €17.45 | €17.40 | 1.15K |
| 2026-08-24 | €17.45 | -0.57% | €17.55 | €17.55 | €17.45 | 700 |
| 2026-08-21 | €17.55 | 0.00% | €17.55 | €17.55 | €17.55 | 50 |
| 2026-08-20 | €17.55 | -0.85% | €17.70 | €17.70 | €17.50 | 698 |
| 2026-08-19 | €17.70 | +2.91% | €17.50 | €17.75 | €17.40 | 5.78K |
| 2026-08-18 | €17.20 | -0.29% | €17.45 | €17.45 | €17.20 | 1.35K |
| 2026-08-17 | €17.25 | +0.29% | €17.25 | €17.45 | €17.25 | 4.14K |
| 2026-08-14 | €17.20 | -0.29% | €17.35 | €17.35 | €17.20 | 2.77K |
| 2026-08-13 | €17.25 | 0.00% | €17.25 | €17.25 | €17.25 | 220 |
| 2026-08-12 | €17.25 | +0.58% | €17.20 | €17.35 | €17.20 | 2.25K |
| 2026-08-11 | €17.15 | -1.72% | €17.45 | €17.45 | €17.10 | 2.20K |
| 2026-08-10 | €17.45 | 0.00% | €17.40 | €17.45 | €17.40 | 444 |
| 2026-08-07 | €17.45 | 0.00% | €17.30 | €17.50 | €17.20 | 600 |
| 2026-08-06 | €17.45 | +0.58% | €17.45 | €17.45 | €17.45 | 595 |
| 2026-08-05 | €17.35 | +1.46% | €17.05 | €17.85 | €17.00 | 2.16K |
| 2026-08-04 | €17.10 | +0.29% | €17.15 | €17.15 | €17.10 | 1.33K |
| 2026-08-03 | €17.05 | -0.87% | €17.15 | €17.15 | €17.05 | 750 |
| 2026-07-31 | €17.20 | +1.18% | €17.30 | €17.50 | €16.95 | 3.73K |
| 2026-07-30 | €17.00 | 0.00% | €17.00 | €17.00 | €17.00 | 0 |
| 2026-07-29 | €17.00 | 0.00% | €17.00 | €17.10 | €17.00 | 965 |
| 2026-07-28 | €17.00 | 0.00% | €17.00 | €17.00 | €17.00 | 0 |
| 2026-07-27 | €17.00 | +0.29% | €17.25 | €17.25 | €16.95 | 720 |
| 2026-07-24 | €16.95 | -1.17% | €17.15 | €17.15 | €16.95 | 790 |
| 2026-07-23 | €17.15 | +1.18% | €17.15 | €17.15 | €16.65 | 2.69K |
| 2026-07-22 | €16.95 | -0.29% | €17.05 | €17.20 | €16.95 | 3.47K |
| 2026-07-21 | €17.00 | -1.16% | €17.30 | €17.50 | €17.00 | 5.80K |
| 2026-07-20 | €17.20 | -0.29% | €17.20 | €17.35 | €17.20 | 1.05K |
| 2026-07-17 | €17.25 | -0.86% | €17.35 | €17.35 | €17.20 | 1.23K |
| 2026-07-16 | €17.40 | -0.57% | €17.50 | €17.50 | €17.30 | 350 |
| 2026-07-15 | €17.50 | 0.00% | €17.50 | €17.50 | €17.50 | 0 |
| 2026-07-14 | €17.50 | +0.29% | €17.45 | €17.50 | €17.45 | 3.26K |
| 2026-07-13 | €17.45 | +0.58% | €17.40 | €17.50 | €17.40 | 3.39K |
| 2026-07-10 | €17.35 | -0.29% | €17.45 | €17.45 | €17.35 | 726 |
| 2026-07-09 | €17.40 | +0.58% | €17.40 | €17.40 | €17.40 | 382 |
| 2026-07-08 | €17.30 | -2.26% | €17.15 | €17.40 | €17.10 | 5.69K |
| 2026-07-07 | €17.70 | -1.94% | €18.00 | €18.00 | €17.70 | 7.70K |
| 2026-07-06 | €18.05 | +2.85% | €17.80 | €18.10 | €17.75 | 9.08K |
| 2026-07-03 | €17.55 | +3.24% | €17.00 | €17.90 | €17.00 | 6.68K |
| 2026-07-02 | €17.00 | +1.49% | €16.80 | €17.00 | €16.75 | 3.88K |
| 2026-07-01 | €16.75 | +0.90% | €16.75 | €16.75 | €16.75 | 1.30K |
| 2026-06-30 | €16.60 | -0.30% | €16.80 | €16.80 | €16.60 | 810 |
| 2026-06-29 | €16.65 | +0.30% | €16.60 | €16.75 | €16.55 | 2.55K |
| 2026-06-26 | €16.60 | -1.19% | €16.65 | €16.70 | €16.45 | 4.11K |
| 2026-06-25 | €16.80 | -0.30% | €16.85 | €16.85 | €16.55 | 1.89K |
| 2026-06-24 | €16.85 | -0.88% | €16.85 | €16.85 | €16.45 | 2.59K |
| 2026-06-23 | €17.00 | 0.00% | €16.90 | €17.00 | €16.90 | 220 |
| 2026-06-22 | €17.00 | +1.49% | €16.80 | €17.00 | €16.75 | 1.88K |
| 2026-06-19 | €16.75 | -0.59% | €16.70 | €16.80 | €16.70 | 1.66K |
| 2026-06-18 | €16.85 | 0.00% | €16.85 | €16.85 | €16.70 | 1.74K |
| 2026-06-17 | €16.85 | +0.60% | €16.75 | €16.85 | €16.75 | 1.04K |
| 2026-06-16 | €16.75 | -0.30% | €16.65 | €17.00 | €16.65 | 2.11K |
| 2026-06-15 | €16.80 | -0.59% | €17.10 | €17.15 | €16.80 | 2.58K |
| 2026-06-12 | €16.90 | +0.60% | €16.90 | €16.90 | €16.90 | 1.17K |
| 2026-06-11 | €16.80 | +0.60% | €16.65 | €16.90 | €16.65 | 3.16K |
| 2026-06-10 | €16.70 | -0.30% | €16.60 | €16.70 | €16.60 | 1.47K |
| 2026-06-09 | €16.75 | -0.30% | €16.80 | €16.80 | €16.40 | 5.84K |
| 2026-06-08 | €16.80 | -0.59% | €16.70 | €16.80 | €16.70 | 1.85K |
| 2026-06-05 | €16.90 | +0.30% | €16.85 | €16.90 | €16.70 | 2.52K |
| 2026-06-04 | €16.85 | -1.17% | €17.00 | €17.00 | €16.85 | 4.99K |
| 2026-06-03 | €17.05 | -0.29% | €16.95 | €17.05 | €16.80 | 5.55K |
| 2026-06-02 | €17.10 | 0.00% | €17.10 | €17.10 | €17.00 | 4.33K |
| 2026-06-01 | €17.10 | -0.29% | €17.20 | €17.20 | €16.30 | 5.10K |
| 2026-05-29 | €17.15 | -0.58% | €17.30 | €17.30 | €17.10 | 5.03K |