First Capital S.p.A. (BIT:FIC)
Italy
· Delayed Price · Currency is EUR 22.00
+0.20 (0.92%)
At close: Dec 5, 2025
First Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 0.92% | 27,087 |
| Dec 4, 2025 | 21.60 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 18,340 |
| Dec 3, 2025 | 21.40 | 21.60 | 21.20 | 21.40 | 21.40 | - | 21,367 |
| Dec 2, 2025 | 21.20 | 21.40 | 20.80 | 21.40 | 21.40 | 1.90% | 15,403 |
| Dec 1, 2025 | 21.00 | 21.40 | 20.60 | 21.00 | 21.00 | - | 29,870 |
| Nov 28, 2025 | 21.00 | 21.20 | 20.60 | 21.00 | 21.00 | - | 19,441 |
| Nov 27, 2025 | 20.20 | 21.20 | 19.80 | 21.00 | 21.00 | 3.96% | 40,943 |
| Nov 26, 2025 | 19.40 | 20.20 | 19.30 | 20.20 | 20.20 | 4.12% | 13,038 |
| Nov 25, 2025 | 19.30 | 19.40 | 19.20 | 19.40 | 19.40 | 0.52% | 3,970 |
| Nov 24, 2025 | 19.30 | 19.40 | 19.20 | 19.30 | 19.30 | 0.52% | 5,009 |
| Nov 21, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | - | 3,403 |
| Nov 20, 2025 | 19.20 | 19.30 | 19.10 | 19.20 | 19.20 | -0.52% | 6,640 |
| Nov 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | 75 |
| Nov 18, 2025 | 19.30 | 19.30 | 19.10 | 19.20 | 19.20 | - | 11,901 |
| Nov 17, 2025 | 19.30 | 19.40 | 19.20 | 19.20 | 19.20 | - | 3,010 |
| Nov 14, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | - | 1,580 |
| Nov 13, 2025 | 19.20 | 19.20 | 19.10 | 19.20 | 19.20 | 0.52% | 6,277 |
| Nov 12, 2025 | 19.20 | 19.30 | 19.00 | 19.10 | 19.10 | -0.52% | 3,201 |
| Nov 11, 2025 | 19.30 | 19.40 | 19.00 | 19.20 | 19.20 | - | 3,351 |
| Nov 10, 2025 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | 1.59% | 6,393 |
| Nov 7, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -0.53% | 2,742 |
| Nov 6, 2025 | 18.80 | 19.00 | 18.80 | 19.00 | 19.00 | 1.06% | 819 |
| Nov 5, 2025 | 19.30 | 19.30 | 18.40 | 18.80 | 18.80 | -1.57% | 11,084 |
| Nov 4, 2025 | 19.30 | 19.30 | 19.10 | 19.10 | 19.10 | -1.04% | 4,352 |
| Nov 3, 2025 | 19.40 | 19.50 | 19.20 | 19.30 | 19.30 | 0.52% | 5,251 |
| Oct 31, 2025 | 18.70 | 19.30 | 18.70 | 19.20 | 19.20 | 2.67% | 10,606 |
| Oct 30, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 1,962 |
| Oct 29, 2025 | 18.70 | 19.00 | 18.70 | 18.80 | 18.80 | 0.53% | 1,295 |
| Oct 28, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | -1.58% | 300 |
| Oct 27, 2025 | 19.00 | 19.00 | 18.70 | 19.00 | 19.00 | - | 538 |
| Oct 24, 2025 | 18.90 | 19.00 | 18.70 | 19.00 | 19.00 | 1.06% | 3,237 |
| Oct 23, 2025 | 19.00 | 19.00 | 18.50 | 18.80 | 18.80 | -1.05% | 2,573 |
| Oct 22, 2025 | 19.00 | 19.10 | 18.60 | 19.00 | 19.00 | - | 2,377 |
| Oct 21, 2025 | 18.70 | 19.10 | 18.70 | 19.00 | 19.00 | 2.70% | 10,971 |
| Oct 20, 2025 | 18.40 | 18.60 | 18.30 | 18.50 | 18.50 | 0.54% | 4,885 |
| Oct 17, 2025 | 18.70 | 18.70 | 18.20 | 18.40 | 18.40 | -1.08% | 4,575 |
| Oct 16, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | 2,151 |
| Oct 15, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | 2,485 |
| Oct 14, 2025 | 18.70 | 18.80 | 18.50 | 18.60 | 18.60 | -1.06% | 4,001 |
| Oct 13, 2025 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | - | 3,233 |
| Oct 10, 2025 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | 0.53% | 1,260 |
| Oct 9, 2025 | 18.90 | 18.90 | 18.70 | 18.70 | 18.70 | - | 1,160 |
| Oct 8, 2025 | 19.00 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 2,235 |
| Oct 7, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | -1.57% | 3,518 |
| Oct 6, 2025 | 19.20 | 19.20 | 19.00 | 19.10 | 19.10 | 0.53% | 1,804 |
| Oct 3, 2025 | 19.00 | 19.20 | 19.00 | 19.00 | 19.00 | - | 2,281 |
| Oct 2, 2025 | 19.20 | 19.20 | 18.90 | 19.00 | 19.00 | -1.04% | 2,910 |
| Oct 1, 2025 | 19.30 | 19.50 | 19.10 | 19.20 | 19.20 | 0.52% | 9,630 |
| Sep 30, 2025 | 18.90 | 19.10 | 18.70 | 19.10 | 19.10 | - | 467 |
| Sep 29, 2025 | 19.00 | 19.10 | 18.90 | 19.10 | 19.10 | 0.53% | 1,750 |
| Sep 26, 2025 | 19.00 | 19.60 | 18.90 | 19.00 | 19.00 | -2.06% | 2,396 |
| Sep 25, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | - | 1,000 |
| Sep 24, 2025 | 19.80 | 19.80 | 19.40 | 19.40 | 19.40 | -2.02% | 455 |
| Sep 23, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - | - |
| Sep 22, 2025 | 19.80 | 19.80 | 19.40 | 19.80 | 19.80 | - | 756 |
| Sep 19, 2025 | 19.20 | 19.80 | 19.20 | 19.80 | 19.80 | 3.13% | 6,410 |
| Sep 18, 2025 | 19.80 | 19.80 | 18.90 | 19.20 | 19.20 | -1.03% | 1,538 |
| Sep 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -2.02% | 250 |
| Sep 16, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | 20 |
| Sep 15, 2025 | 19.40 | 19.90 | 19.40 | 19.90 | 19.90 | 2.58% | 547 |
| Sep 12, 2025 | 19.10 | 19.40 | 19.00 | 19.40 | 19.40 | - | 1,760 |
| Sep 11, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | 160 |
| Sep 10, 2025 | 18.90 | 19.30 | 18.90 | 19.30 | 19.30 | 2.66% | 3,685 |
| Sep 9, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | 399 |
| Sep 8, 2025 | 19.10 | 19.10 | 18.80 | 18.90 | 18.90 | - | 1,248 |
| Sep 5, 2025 | 19.30 | 19.30 | 18.80 | 18.90 | 18.90 | -2.07% | 640 |
| Sep 4, 2025 | 19.20 | 19.30 | 19.00 | 19.30 | 19.30 | 0.52% | 5,100 |
| Sep 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | 20 |
| Sep 2, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | 74 |
| Sep 1, 2025 | 19.00 | 19.30 | 19.00 | 19.30 | 19.30 | 1.05% | 140 |
| Aug 29, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 296 |
| Aug 28, 2025 | 19.30 | 19.30 | 19.00 | 19.00 | 19.00 | -2.06% | 1,050 |
| Aug 27, 2025 | 18.80 | 19.40 | 18.80 | 19.40 | 19.40 | 3.19% | 4,310 |
| Aug 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 250 |
| Aug 25, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Aug 22, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | - | 357 |
| Aug 21, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | 141 |
| Aug 20, 2025 | 18.50 | 18.80 | 18.50 | 18.80 | 18.80 | 2.17% | 968 |
| Aug 19, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -1.08% | 216 |
| Aug 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | 2.20% | 17 |
| Aug 14, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -1.09% | 1,500 |
| Aug 13, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 1.66% | 260 |
| Aug 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 11, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | 50 |
| Aug 8, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 35 |
| Aug 7, 2025 | 18.10 | 18.10 | 17.20 | 18.00 | 18.00 | -0.55% | 3,550 |
| Aug 6, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - | - |
| Aug 5, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% | 22 |
| Aug 4, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Aug 1, 2025 | 18.30 | 18.30 | 17.80 | 18.00 | 18.00 | -2.70% | 2,877 |
| Jul 31, 2025 | 18.20 | 18.50 | 18.20 | 18.50 | 18.50 | 1.09% | 300 |
| Jul 30, 2025 | 18.60 | 18.60 | 18.30 | 18.30 | 18.30 | -1.08% | 580 |
| Jul 29, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1.65% | 400 |
| Jul 28, 2025 | 18.50 | 18.50 | 18.20 | 18.20 | 18.20 | - | 106 |
| Jul 25, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.68% | 515 |
| Jul 24, 2025 | 18.20 | 18.20 | 17.90 | 17.90 | 17.90 | -1.65% | 14 |
| Jul 23, 2025 | 18.00 | 18.20 | 18.00 | 18.20 | 18.20 | 1.11% | 350 |
| Jul 22, 2025 | 18.70 | 18.70 | 17.80 | 18.00 | 18.00 | -2.17% | 2,489 |
| Jul 21, 2025 | 18.50 | 18.70 | 18.40 | 18.40 | 18.40 | -1.08% | 779 |
| Jul 18, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - | 10 |