FINMECCANICA SPA UNSP/ADR Historical Stock Prices

FINMY 
$6
*  
-0.23
-3.69 %
Get FINMY Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading FINMY now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-APR-2015 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A  6.06  6  6 313,315
07/06/2015 6.01 6.06 6 6 313,315
07/02/2015 6.284 6.284 6.16 6.23 4,572
07/01/2015 6.39 6.42 6.35 6.39 7,974
06/30/2015 6.333 6.333 6.15 6.25 16,031
06/29/2015 6.4 6.4 6.21 6.26 6,418
06/26/2015 6.58 6.58 6.52 6.53 8,842
06/25/2015 6.49 6.585 6.49 6.585 2,055
06/24/2015 6.525 6.53 6.48 6.53 965
06/23/2015 6.5 6.52 6.476 6.505 3,760
06/22/2015 6.5 6.62 6.5 6.55 311,861
06/19/2015 6.276 6.36 6.276 6.33 235,534
06/18/2015 6.24 6.45 6.24 6.28 403,391
06/17/2015 6.134 6.14 6.04 6.08 204,224
06/16/2015 6.27 6.28 6.185 6.21 307,175
06/15/2015 6.39 6.42 6.365 6.365 4,431
06/12/2015 6.6 6.61 6.6 6.61 1,244
06/11/2015 6.55 6.57 6.5 6.56 403,192
06/10/2015 6.625 6.63 6.59 6.59 1,430
06/09/2015 6.56 6.57 6.514 6.514 5,373
06/08/2015 6.54 6.58 6.52 6.57 11,424
06/05/2015 6.47 6.55 6.47 6.55 3,077
06/04/2015 6.86 6.89 6.74 6.74 202,600
06/03/2015 6.825 6.825 6.795 6.798 6,329
06/02/2015 6.65 6.65 6.61 6.65 9,060
06/01/2015 6.63 6.63 6.53 6.6 3,430
05/29/2015 6.603 6.62 6.6 6.6 504,918
05/28/2015 6.56 6.625 6.53 6.625 20,837
05/27/2015 6.34 6.464 6.34 6.463 8,148
05/26/2015 6.22 6.22 6.16 6.16 8,224
05/22/2015 6.374 6.375 6.34 6.34 3,077
05/21/2015 6.36 6.36 6.36 6.36 683
05/20/2015 6.34 6.34 6.29 6.32 9,246
05/19/2015 6.345 6.382 6.31 6.31 46,383
05/18/2015 6.25 6.26 6.245 6.25 1,064
05/15/2015 6.289 6.31 6.289 6.31 6,685
05/14/2015 6.3 6.37 6.3 6.37 4,990
05/13/2015 6.32 6.32 6.25 6.28 2,802
05/12/2015 6.256 6.256 6.2 6.2 698
05/11/2015 6.3 6.3 6.3 6.3 203
05/08/2015 6.37 6.38 6.333 6.37 11,346
05/07/2015 6.2 6.27 6.2 6.24 2,588
05/06/2015 6.24 6.24 6.18 6.18 6,480
05/05/2015 6.176 6.18 6.05 6.05 14,274
05/04/2015 6.256 6.26 6.21 6.22 48,307
05/01/2015 6.35 6.41 6.35 6.41 20,903
04/30/2015 6.24 6.32 6.24 6.29 3,380
04/29/2015 6.272 6.272 6.194 6.194 1,814
04/28/2015 6.402 6.402 6.402 6.402 00
04/27/2015 6.468 6.468 6.468 6.468 213
04/24/2015 6.24 6.32 6.24 6.31 3,286
04/23/2015 5.99 5.99 5.92 5.92 2,184
04/22/2015 6.07 6.12 6.06 6.085 1,045
04/21/2015 6.172 6.172 6.06 6.06 1,868
04/20/2015 6.06 6.06 6.06 6.06 272
04/17/2015 6.12 6.13 6.105 6.13 1,874
04/16/2015 6.22 6.22 6.22 6.22 235
04/15/2015 6.17 6.27 6.17 6.27 1,832
04/14/2015 6.2 6.2 6.19 6.19 40,063
04/13/2015 6.212 6.212 6.212 6.212 1,166
04/10/2015 6.2 6.25 6.19 6.2 7,919
04/09/2015 6.2 6.2 6.2 6.2 313
04/08/2015 6.14 6.14 6.14 6.14 857
04/07/2015 6.185 6.192 6.13 6.19 3,252
04/06/2015 6.21 6.21 6.202 6.21 3,203
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?