FINMECCANICA SPA UNSP/ADR Historical Stock Prices

FINMY 
$6.34
*  
-0.02
-0.31 %
Get FINMY Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading FINMY now


Community Rating:
View:    FINMY After Hours
 
 
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 21-FEB-2015 TO 21-MAY-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  6.375  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
04/02/2015 6.15 6.16 6.15 6.16 1,563
04/01/2015 6 6.02 6 6.02 876
03/31/2015 5.88 5.9 5.88 5.9 2,945
03/30/2015 5.99 6 5.975 6 1,272
03/27/2015 6 6.03 5.97 5.995 1,320
03/26/2015 5.99 5.99 5.89 5.97 4,162
03/25/2015 6.15 6.15 6.04 6.08 6,268
03/24/2015 6.16 6.192 6.16 6.17 34,106
03/23/2015 6.15 6.15 6.09 6.13 3,994
03/20/2015 6.1 6.16 6.1 6.16 897
03/19/2015 6.1 6.1 5.99 6.04 6,259
03/18/2015 5.93 6.12 5.858 6.12 15,639
03/17/2015 6.13 6.16 6.12 6.12 5,211
03/16/2015 6.21 6.29 6.21 6.24 5,282
03/13/2015 6.17 6.2 6.13 6.2 4,622
03/12/2015 6.21 6.25 6.2 6.23 11,828
03/11/2015 6.15 6.25 6.13 6.19 2,017,554
03/10/2015 6 6.02 6 6.02 4,136
03/09/2015 5.9 5.94 5.88 5.94 1,274
03/06/2015 5.88 5.88 5.83 5.85 7,714
03/05/2015 5.95 5.98 5.93 5.955 3,784
03/04/2015 5.95 6.015 5.95 6.015 917
03/03/2015 6.02 6.035 6.01 6.035 764,200
03/02/2015 5.95 6.04 5.95 6.04 9,663
02/27/2015 6.02 6.04 5.97 5.97 13,854
02/26/2015 6 6 5.97 5.97 429,388
02/25/2015 6.112 6.13 6.112 6.13 667
02/24/2015 6.05 6.22 6.05 6.19 7,763
02/23/2015 6.1 6.22 6.1 6.22 93,751
*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?