Friulchem S.p.A. (FCM.MI)
Milan - Milan Delayed price. Currency in EUR
Add to watchlist
As of 05:13PM CEST. Market open.
Time period:
22 May 2023 - 22 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 20 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 1,500 |
| 17 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 16 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 15 May 2024 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | 0.9300 | 3,000 |
| 14 May 2024 | 0.9350 | 0.9350 | 0.9000 | 0.9050 | 0.9050 | 48,000 |
| 13 May 2024 | 0.9300 | 0.9750 | 0.9300 | 0.9750 | 0.9750 | 7,500 |
| 10 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 750 |
| 09 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 08 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 07 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 750 |
| 06 May 2024 | 0.9350 | 0.9350 | 0.9100 | 0.9200 | 0.9200 | 12,000 |
| 03 May 2024 | 0.9200 | 0.9400 | 0.8900 | 0.9400 | 0.9400 | 53,250 |
| 02 May 2024 | 0.9450 | 0.9450 | 0.9300 | 0.9450 | 0.9450 | 42,000 |
| 30 Apr 2024 | 0.9550 | 0.9850 | 0.9550 | 0.9850 | 0.9850 | 5,250 |
| 29 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 26 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 25 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 24 Apr 2024 | 0.9750 | 0.9750 | 0.9600 | 0.9600 | 0.9600 | 6,750 |
| 23 Apr 2024 | 0.9850 | 1.0400 | 0.9800 | 0.9800 | 0.9800 | 12,750 |
| 22 Apr 2024 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 0.9800 | 7,500 |
| 19 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 18 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 17 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 1,500 |
| 16 Apr 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 750 |
| 15 Apr 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.9500 | 16,500 |
| 12 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 11 Apr 2024 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.9500 | 9,000 |
| 10 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 09 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 7,500 |
| 08 Apr 2024 | 0.9850 | 0.9850 | 0.9050 | 0.9850 | 0.9850 | 42,000 |
| 05 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,000 |
| 04 Apr 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 750 |
| 03 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 02 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 28 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,000 |
| 27 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 3,000 |
| 26 Mar 2024 | 0.9950 | 0.9950 | 0.9800 | 0.9800 | 0.9800 | 31,500 |
| 25 Mar 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.9900 | 6,750 |
| 22 Mar 2024 | 0.9950 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 4,500 |
| 21 Mar 2024 | 0.9750 | 0.9800 | 0.9750 | 0.9750 | 0.9750 | 10,500 |
| 20 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 18 Mar 2024 | 0.9950 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 10,500 |
| 15 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 9,750 |
| 13 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 750 |
| 12 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 11 Mar 2024 | 1.0000 | 1.0000 | 0.9950 | 1.0000 | 1.0000 | 21,000 |
| 08 Mar 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 5,250 |
| 07 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,250 |
| 06 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 4,500 |
| 05 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 01 Mar 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 29 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,750 |
| 28 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,250 |
| 27 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 750 |
| 26 Feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 3,000 |
| 23 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 2,250 |
| 22 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 21 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 20 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 19 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 14 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 13 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 17,250 |
| 12 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 09 Feb 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
| 08 Feb 2024 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 1.0000 | 8,250 |
| 07 Feb 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,750 |
| 06 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,500 |
| 05 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 02 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 01 Feb 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 31 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 30 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,250 |
| 29 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,500 |
| 26 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 25 Jan 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 24 Jan 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 5,250 |
| 23 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 22 Jan 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 2,250 |
| 19 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1,500 |
| 18 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 17 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 16 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 15 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 12 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 750 |
| 11 Jan 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 3,000 |
| 10 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 2,250 |
| 09 Jan 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 6,750 |
| 08 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,250 |
| 05 Jan 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 04 Jan 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 6,750 |
| 03 Jan 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 02 Jan 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 6,000 |
| 29 Dec 2023 | 1.0100 | 1.0100 | 0.9900 | 1.0000 | 1.0000 | 6,750 |
| 28 Dec 2023 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 750 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.