FBK.MI: FinecoBank Banca Fineco S.p.A. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6.4784

CLOSE 6.4852

Low

LOW 4.36

High

HIGH 7.87

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	4.67	4.8	4.67	4.74
01/05/2015	4.74	4.8	4.65	4.65
01/06/2015	4.65	4.68	4.6	4.6
01/07/2015	4.61	4.64	4.51	4.52
01/08/2015	4.6	4.65	4.52	4.54
01/09/2015	4.54	4.6	4.36	4.44
01/12/2015	4.44	4.53	4.44	4.52
01/13/2015	4.52	4.64	4.49	4.6
01/14/2015	4.59	4.64	4.46	4.64
01/15/2015	4.64	4.64	4.56	4.62
01/16/2015	4.61	4.62	4.56	4.6
01/19/2015	4.62	4.65	4.59	4.64
01/20/2015	4.64	4.66	4.58	4.63
01/21/2015	4.63	4.67	4.58	4.63
01/22/2015	4.66	4.72	4.64	4.69
01/23/2015	4.7	4.92	4.68	4.78
01/26/2015	4.74	4.89	4.72	4.82
01/27/2015	4.86	4.89	4.8	4.84
01/28/2015	4.87	4.9	4.74	4.77
01/29/2015	4.77	4.82	4.64	4.71
01/30/2015	4.74	4.77	4.7	4.77
02/02/2015	4.8	4.84	4.73	4.84
02/03/2015	4.85	4.93	4.81	4.91
02/04/2015	4.91	4.95	4.85	4.93
02/05/2015	4.92	4.99	4.85	4.98
02/06/2015	4.99	5.07	4.96	5.06
02/09/2015	5.06	5.2	5.03	5.2
02/10/2015	5.2	5.29	5.17	5.29
02/11/2015	5.3	5.39	5.17	5.23
02/12/2015	5.23	5.32	5.22	5.3
02/13/2015	5.3	5.36	5.3	5.34
02/16/2015	5.35	5.4	5.34	5.38
02/17/2015	5.34	5.42	5.34	5.39
02/18/2015	5.4	5.45	5.4	5.42
02/19/2015	5.43	5.46	5.39	5.42
02/20/2015	5.41	5.44	5.36	5.4
02/23/2015	5.42	5.45	5.26	5.35
02/24/2015	5.38	5.4	5.3	5.37
02/25/2015	5.39	5.5	5.36	5.49
02/26/2015	5.5	5.59	5.47	5.58
02/27/2015	5.56	5.64	5.52	5.56
03/02/2015	5.59	5.73	5.57	5.71
03/03/2015	5.73	5.78	5.6	5.62
03/04/2015	5.62	5.72	5.61	5.69
03/05/2015	5.71	5.85	5.7	5.84
03/06/2015	5.9	6.09	5.86	5.94
03/09/2015	5.96	6	5.9	5.98
03/10/2015	6.01	6.04	5.87	5.98
03/11/2015	5.99	6.07	5.93	6.02
03/12/2015	6.03	6.06	5.97	5.99
03/13/2015	6.01	6.05	5.99	6.05
03/16/2015	6.06	6.14	6.05	6.13
03/17/2015	6.17	6.31	6.12	6.19
03/18/2015	6.23	6.29	5.79	6.06
03/19/2015	6.1	6.23	6.1	6.18
03/20/2015	6.21	6.3	6.18	6.29
03/23/2015	6.29	6.41	6.28	6.4
03/24/2015	6.4	6.41	6.33	6.37
03/25/2015	6.4	6.45	6.35	6.35
03/26/2015	6.35	6.38	6.1	6.36
03/27/2015	6.39	6.44	6.3	6.36
03/30/2015	6.4	6.45	6.37	6.41
03/31/2015	6.41	6.45	6.37	6.43
04/01/2015	6.43	6.47	6.37	6.47
04/02/2015	6.46	6.52	6.4	6.5
04/07/2015	6.52	6.64	6.51	6.63
04/08/2015	6.67	6.78	6.63	6.74
04/09/2015	6.79	6.91	6.75	6.91
04/10/2015	6.91	7	6.9	6.9
04/13/2015	6.94	7.24	6.92	7.17
04/14/2015	7.17	7.22	6.95	6.99
04/15/2015	7.07	7.21	7.04	7.08
04/16/2015	7.13	7.15	6.44	6.79
04/17/2015	6.8	6.95	6.51	6.64
04/20/2015	6.62	6.77	6.54	6.68
04/21/2015	6.73	6.84	6.65	6.67
04/22/2015	6.71	6.77	6.56	6.67
04/23/2015	6.71	6.71	6.55	6.57
04/24/2015	6.63	6.74	6.6	6.65
04/27/2015	6.56	6.69	6.45	6.66
04/28/2015	6.64	6.77	6.54	6.69
04/29/2015	6.73	6.75	6.52	6.61
04/30/2015	6.58	6.76	6.51	6.74
05/04/2015	6.82	6.82	6.59	6.74
05/05/2015	6.74	6.77	6.42	6.6
05/06/2015	6.57	6.61	6.41	6.52
05/07/2015	6.45	6.5	6.15	6.36
05/08/2015	6.36	6.61	6.3	6.6
05/11/2015	6.56	6.79	6.51	6.77
05/12/2015	6.76	6.8	6.71	6.8
05/13/2015	6.81	6.83	6.73	6.77
05/14/2015	6.78	6.88	6.71	6.83
05/15/2015	6.88	6.89	6.78	6.84
05/18/2015	6.82	6.89	6.78	6.87
05/19/2015	6.89	7.07	6.88	7.03
05/20/2015	7.06	7.08	7	7.05
05/21/2015	7.05	7.14	7	7.14
05/22/2015	7.14	7.22	7.02	7.03
05/25/2015	6.91	6.96	6.73	6.91
05/26/2015	6.91	6.99	6.74	6.79
05/27/2015	6.81	6.98	6.81	6.97
05/28/2015	6.98	7.02	6.87	6.88
05/29/2015	6.88	6.93	6.78	6.84
06/01/2015	6.83	6.96	6.8	6.95
06/02/2015	6.97	7.03	6.91	6.97
06/03/2015	7	7.05	6.94	7.04
06/04/2015	7.03	7.04	6.93	6.99
06/05/2015	6.97	6.97	6.75	6.8
06/08/2015	6.83	6.93	6.7	6.7
06/09/2015	6.69	6.75	6.57	6.68
06/10/2015	6.65	6.83	6.65	6.81
06/11/2015	6.82	6.88	6.72	6.81
06/12/2015	6.76	6.81	6.68	6.76
06/15/2015	6.64	6.66	6.54	6.63
06/16/2015	6.56	6.65	6.42	6.57
06/17/2015	6.53	6.64	6.46	6.46
06/18/2015	6.42	6.46	6.25	6.42
06/19/2015	6.56	6.63	6.5	6.55
06/22/2015	6.65	6.85	6.65	6.82
06/23/2015	6.88	6.97	6.86	6.92
06/24/2015	6.93	6.97	6.81	6.92
06/25/2015	6.85	6.93	6.83	6.9
06/26/2015	6.85	6.93	6.81	6.88
06/29/2015	6.24	6.76	6.2	6.61
06/30/2015	6.61	6.72	6.61	6.65
07/01/2015	6.69	6.82	6.64	6.7
07/02/2015	6.7	6.77	6.67	6.7
07/03/2015	6.7	6.71	6.56	6.64
07/06/2015	6.43	6.56	6.27	6.28
07/07/2015	6.4	6.56	6.22	6.24
07/08/2015	6.28	6.38	6.15	6.2
07/09/2015	6.26	6.48	6.24	6.45
07/10/2015	6.56	6.77	6.56	6.77
07/13/2015	6.79	6.98	6.54	6.92
07/14/2015	6.91	6.91	6.72	6.76
07/15/2015	6.78	6.86	6.72	6.79
07/16/2015	6.88	6.95	6.85	6.95
07/17/2015	6.95	7	6.9	7
07/20/2015	7	7.14	6.96	7.05
07/21/2015	7.06	7.14	6.92	6.97
07/22/2015	6.97	7.07	6.9	6.98
07/23/2015	7.06	7.07	6.94	6.96
07/24/2015	6.96	7.07	6.92	7.07
07/27/2015	7.04	7.05	6.8	6.87
07/28/2015	6.92	6.99	6.86	6.95
07/29/2015	6.95	7.07	6.94	7.07
07/30/2015	7.08	7.15	6.96	7.08
07/31/2015	7.13	7.26	7.06	7.26
08/03/2015	7.3	7.87	7.28	7.81
08/04/2015	7.75	7.85	7.52	7.61
08/05/2015	7.7	7.8	7.54	7.59
08/06/2015	7.61	7.66	7.56	7.58
08/07/2015	7.58	7.6	7.38	7.46
08/10/2015	7.47	7.65	7.37	7.6
08/11/2015	7.6	7.63	7.47	7.59
08/12/2015	7.52	7.54	7.32	7.35
08/13/2015	7.52	7.67	7.45	7.66
08/14/2015	7.65	7.82	7.57	7.67
08/17/2015	7.72	7.75	7.56	7.68
08/18/2015	7.65	7.74	7.6	7.63
08/19/2015	7.59	7.61	7.51	7.52
08/20/2015	7.46	7.49	7.13	7.19
08/21/2015	7.07	7.23	7	7.03
08/24/2015	6.84	6.88	6.37	6.53
08/25/2015	6.56	6.95	6.56	6.94
08/26/2015	6.8	6.98	6.67	6.88
08/27/2015	7.1	7.12	6.93	7.04
08/28/2015	7.05	7.07	6.78	6.93
08/31/2015	6.9	6.97	6.81	6.92
09/01/2015	6.84	6.87	6.66	6.69
09/02/2015	6.76	6.78	6.51	6.63
09/03/2015	6.69	6.89	6.64	6.84
09/04/2015	6.77	6.78	6.31	6.4
09/07/2015	6.48	6.57	6.31	6.45
09/08/2015	6.46	6.55	6.46	6.51
09/09/2015	6.65	6.67	6.5	6.5
09/10/2015	6.44	6.59	6.4	6.52
09/11/2015	6.57	6.58	6.45	6.5
09/14/2015	6.51	6.56	6.28	6.34
09/15/2015	6.37	6.47	6.22	6.42
09/16/2015	6.47	6.5	6.34	6.35
09/17/2015	6.36	6.4	6.31	6.38
09/18/2015	6.35	6.35	6.21	6.3
09/21/2015	6.25	6.29	6.18	6.23
09/22/2015	6.25	6.25	6.08	6.13
09/23/2015	6.12	6.15	6.02	6.03
09/24/2015	6.05	6.11	5.7	5.74
09/25/2015	5.86	6.09	5.83	6
09/28/2015	6	6.02	5.81	5.87
09/29/2015	5.79	5.9	5.76	5.84
09/30/2015	5.99	6	5.85	5.94
10/01/2015	5.99	6.04	5.92	6
10/02/2015	6.02	6.13	5.96	6.11
10/05/2015	6.2	6.4	6.14	6.34
10/06/2015	6.36	6.49	6.35	6.46
10/07/2015	6.5	6.66	6.42	6.43
10/08/2015	6.43	6.49	6.36	6.42
10/09/2015	6.48	6.48	6.26	6.35
10/12/2015	6.36	6.4	6.17	6.18
10/13/2015	6.15	6.19	6.08	6.1
10/14/2015	6.08	6.1	6.01	6.1
10/15/2015	6.11	6.29	6.1	6.21
10/16/2015	6.23	6.41	6.23	6.41
10/19/2015	6.38	6.56	6.36	6.51
10/20/2015	6.51	6.56	6.42	6.48
10/21/2015	6.51	6.72	6.4	6.59
10/22/2015	6.53	6.66	6.51	6.62
10/23/2015	6.66	6.97	6.66	6.93
10/26/2015	6.91	6.91	6.8	6.85
10/27/2015	6.79	6.95	6.7	6.78
10/28/2015	6.79	6.94	6.79	6.92
10/29/2015	6.94	6.96	6.82	6.96
10/30/2015	6.98	7.1	6.83	6.89
11/02/2015	6.85	6.94	6.78	6.8
11/03/2015	6.8	6.91	6.79	6.84
11/04/2015	6.89	6.93	6.76	6.85
11/05/2015	6.85	6.85	6.76	6.8
11/06/2015	6.8	7.15	6.77	7.15
11/09/2015	7.19	7.22	6.95	6.98
11/10/2015	7	7.11	6.96	7.09
11/11/2015	7.08	7.25	7.08	7.22
11/12/2015	7.23	7.35	7.08	7.24
11/13/2015	7.16	7.24	7.08	7.24
11/16/2015	7.1	7.17	7.01	7.11
11/17/2015	7.17	7.28	7.16	7.28
11/18/2015	7.26	7.33	7.21	7.31
11/19/2015	7.33	7.37	7.14	7.24
11/20/2015	7.27	7.31	7.21	7.26
11/23/2015	7.26	7.29	7.15	7.28
11/24/2015	7.21	7.22	7.04	7.09
11/25/2015	7.1	7.24	7.09	7.24
11/26/2015	7.2	7.35	7.15	7.26
11/27/2015	7.24	7.34	7.2	7.24
11/30/2015	7.23	7.4	7.22	7.39
12/01/2015	7.36	7.43	7.31	7.31
12/02/2015	7.32	7.39	7.26	7.33
12/03/2015	7.31	7.43	7.08	7.21
12/04/2015	7.21	7.32	7.15	7.26
12/07/2015	7.34	7.4	7.29	7.39
12/08/2015	7.36	7.37	7.07	7.25
12/09/2015	7.28	7.28	7.04	7.2
12/10/2015	7.14	7.19	7.04	7.14
12/11/2015	7.13	7.16	6.9	7.09
12/14/2015	7.09	7.19	6.99	7.09
12/15/2015	7.14	7.28	7.09	7.28
12/16/2015	7.25	7.36	7.21	7.36
12/17/2015	7.43	7.5	7.4	7.49
12/18/2015	7.43	7.5	7.41	7.49
12/21/2015	7.48	7.55	7.42	7.44
12/22/2015	7.45	7.51	7.29	7.31
12/23/2015	7.37	7.42	7.27	7.34
12/28/2015	7.34	7.39	7.23	7.39
12/29/2015	7.43	7.58	7.39	7.58
12/30/2015	7.6	7.64	7.56	7.63
12/31/2015	7.63	7.63	7.63	7.63

Menu

Create your free account now!

FBK.MI: FinecoBank Banca Fineco S.p.A. Historical Data

2015 Historical Chart

Average

Low

High