• FirefoxUpgrade to the new Firefox »
  •  Dow Up0.15% Nasdaq Up0.36%

    More On FNC.MI

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Finmeccanica SpA (FNC.MI)

    -Milan
    7.92 Up 0.10(1.21%) Dec 19, 11:34AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | | Next | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 27, 200515.6915.7615.5715.741,391,80013.20
    Sep 26, 200515.3615.7515.3515.712,031,20013.17
    Sep 23, 200515.3315.4115.3015.311,005,80012.84
    Sep 22, 200515.3015.3615.1615.331,253,30012.85
    Sep 21, 200515.5515.6215.3415.361,858,10012.88
    Sep 20, 200515.6815.7015.6115.641,203,50013.11
    Sep 19, 200515.7415.7915.6015.621,430,90013.10
    Sep 16, 200515.6415.7515.6215.734,466,10013.19
    Sep 15, 200515.5015.6615.4615.601,858,00013.08
    Sep 14, 200515.4215.5915.4215.591,280,50013.07
    Sep 13, 200515.4015.4815.2515.431,318,00012.94
    Sep 12, 200515.5415.5915.3915.431,593,90012.94
    Sep 9, 200515.5615.5815.4715.541,155,00013.03
    Sep 8, 200515.5315.6715.4315.592,359,00013.07
    Sep 7, 200515.5315.6315.4515.562,469,80013.05
    Sep 6, 200515.4115.5015.3515.471,507,90012.97
    Sep 5, 200515.1515.4315.1315.401,717,50012.91
    Sep 2, 200515.2415.2815.1215.201,079,80012.75
    Sep 1, 200515.2315.2715.2015.241,599,30012.78
    Aug 31, 200515.1115.2015.0015.201,461,50012.75
    Aug 30, 200515.0915.2115.0715.101,063,30012.66
    Aug 29, 200514.9515.1514.9015.07753,90012.64
    Aug 26, 200515.2315.2715.0015.021,341,50012.59
    Aug 25, 200515.2015.2815.1015.191,641,80012.74
    Aug 24, 200514.9415.3014.8915.183,217,60012.73
    Aug 23, 200514.7515.0114.6614.941,871,90012.53
    Aug 22, 200514.7914.9114.7514.791,102,40012.40
    Aug 19, 200514.6614.8214.6114.741,158,60012.36
    Aug 18, 200514.7614.7614.5614.63889,90012.27
    Aug 17, 200514.7314.8014.6014.74871,20012.36
    Aug 16, 200514.8914.9914.7114.77850,20012.39
    Aug 12, 200515.0715.0714.8314.85998,10012.45
    Aug 11, 200515.0615.1114.9614.981,075,70012.56
    Aug 10, 200515.0115.1414.9115.101,133,60012.66
    Aug 9, 200515.0215.0614.9515.01626,00012.59
    Aug 8, 200515.0315.0915.0215.05601,20012.62
    Aug 5, 200515.0715.1515.0015.02686,00012.59
    Aug 4, 200515.1015.1714.9815.151,551,10012.70
    Aug 3, 200515.0615.1214.9715.101,264,80012.66
    Aug 2, 200515.0615.1714.9915.051,404,00012.62
    Aug 1, 200515.1015.1314.9815.101,134,20012.66
    Jul 29, 200515.3015.3115.0215.071,986,30012.64
    Jul 28, 200515.0915.3515.0215.312,325,70012.84
    Jul 27, 200514.9415.1514.7815.051,963,50012.62
    Jul 26, 200514.9714.9814.9014.95945,50012.54
    Jul 25, 200515.0615.1114.9015.001,276,40012.58
    Jul 22, 200515.0515.1715.0415.16889,40012.71
    Jul 21, 200515.0215.1515.0215.031,405,80012.60
    Jul 20, 200515.2315.2814.9515.021,535,70012.59
    Jul 19, 200515.2315.3715.1115.211,281,30012.75
    Jul 18, 200515.0215.3414.9515.341,578,70012.86
    Jul 18, 20051: 20 Stock Split
    * Close price adjusted for dividends and splits.
    First | | Next | Last

    Download to Spreadsheet

    Currency in EUR.