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

2016 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 5.9926

CLOSE 5.9812

Low

LOW 4.57

High

HIGH 7.55

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	7.55	7.55	7.31	7.4
01/05/2016	7.44	7.5	7.32	7.35
01/06/2016	7.33	7.33	7.09	7.15
01/07/2016	7	7.17	6.89	7.1
01/08/2016	7.16	7.34	7.15	7.27
01/11/2016	7.19	7.26	6.99	7.09
01/12/2016	7.14	7.39	7.11	7.28
01/13/2016	7.36	7.46	7.3	7.34
01/14/2016	7.22	7.24	7.11	7.18
01/15/2016	7.19	7.21	6.95	6.97
01/18/2016	6.98	7.07	6.68	6.81
01/19/2016	7.02	7.1	6.89	7.01
01/20/2016	6.86	6.93	6.44	6.44
01/21/2016	6.55	6.7	6.43	6.66
01/22/2016	6.94	6.96	6.75	6.86
01/25/2016	6.94	6.98	6.75	6.86
01/26/2016	6.79	6.98	6.69	6.98
01/27/2016	7.01	7.2	6.97	7.2
01/28/2016	7.19	7.24	6.92	6.98
01/29/2016	7.11	7.2	7.03	7.11
02/01/2016	7.15	7.25	7.1	7.14
02/02/2016	7.2	7.2	6.97	7.08
02/03/2016	7	7.02	6.57	6.76
02/04/2016	6.83	6.86	6.39	6.62
02/05/2016	6.63	6.78	6.51	6.55
02/08/2016	6.66	6.7	6.12	6.31
02/09/2016	6.36	6.38	5.87	6
02/10/2016	6.01	6.35	5.9	6.16
02/11/2016	6.17	6.33	5.9	6.2
02/12/2016	6.22	6.33	6.05	6.33
02/15/2016	6.51	6.68	6.49	6.61
02/16/2016	6.66	6.7	6.49	6.54
02/17/2016	6.55	6.67	6.51	6.65
02/18/2016	6.7	6.82	6.55	6.59
02/19/2016	6.55	6.64	6.41	6.51
02/22/2016	6.55	6.77	6.54	6.68
02/23/2016	6.68	6.74	6.55	6.7
02/24/2016	6.71	6.75	6.61	6.75
02/25/2016	6.79	6.94	6.78	6.92
02/26/2016	6.99	7.1	6.91	7.04
02/29/2016	6.96	7.06	6.93	7.05
03/01/2016	7.08	7.19	7.06	7.15
03/02/2016	7.2	7.27	7.02	7.08
03/03/2016	7.07	7.15	7.01	7.14
03/04/2016	7.12	7.17	7.04	7.08
03/07/2016	7.05	7.1	6.82	6.85
03/08/2016	6.81	6.81	6.62	6.69
03/09/2016	6.69	6.78	6.56	6.61
03/10/2016	6.61	6.94	6.58	6.85
03/11/2016	6.9	7.05	6.89	7
03/14/2016	7.05	7.11	6.99	7.03
03/15/2016	7.02	7.09	6.99	7.05
03/16/2016	7.03	7.1	6.92	6.98
03/17/2016	7.05	7.05	6.8	6.92
03/18/2016	6.92	6.97	6.83	6.9
03/21/2016	6.88	7.04	6.85	7
03/22/2016	6.98	7.1	6.91	7.08
03/23/2016	7.1	7.2	7.09	7.15
03/24/2016	7.1	7.21	7.08	7.17
03/29/2016	7.17	7.31	7.14	7.23
03/30/2016	7.3	7.54	7.3	7.4
03/31/2016	7.46	7.49	7.31	7.4
04/01/2016	7.34	7.44	7.19	7.23
04/04/2016	7.24	7.29	7.05	7.09
04/05/2016	7.06	7.08	6.8	6.94
04/06/2016	7	7	6.82	6.88
04/07/2016	6.89	6.91	6.61	6.68
04/08/2016	6.75	6.84	6.72	6.84
04/11/2016	6.84	6.91	6.77	6.87
04/12/2016	6.84	6.93	6.71	6.78
04/13/2016	6.88	6.94	6.85	6.94
04/14/2016	6.98	7.07	6.92	7.07
04/15/2016	7.05	7.08	6.99	7.08
04/18/2016	6.82	7.11	6.82	7.11
04/19/2016	7.1	7.12	6.92	6.97
04/20/2016	6.92	7.06	6.89	7.04
04/21/2016	7.02	7.05	6.94	7.02
04/22/2016	7.03	7.04	6.96	6.97
04/25/2016	7.01	7.02	6.86	6.88
04/26/2016	6.89	7.1	6.89	7.1
04/27/2016	7.06	7.08	7.01	7.06
04/28/2016	7.01	7.18	6.98	7.18
04/29/2016	7.08	7.19	7.01	7.01
05/02/2016	7.03	7.05	6.94	7
05/03/2016	7.02	7.05	6.72	6.74
05/04/2016	6.74	6.81	6.69	6.79
05/05/2016	6.79	6.86	6.6	6.62
05/06/2016	6.65	6.68	6.47	6.51
05/09/2016	6.6	6.6	6.35	6.38
05/10/2016	6.44	6.46	6.31	6.38
05/11/2016	6.34	6.43	6.23	6.35
05/12/2016	6.34	6.39	6.26	6.26
05/13/2016	6.26	6.42	6.24	6.38
05/16/2016	6.36	6.67	6.32	6.61
05/17/2016	6.64	6.76	6.47	6.53
05/18/2016	6.47	6.61	6.4	6.61
05/19/2016	6.53	6.63	6.51	6.54
05/20/2016	6.5	6.51	6.3	6.36
05/23/2016	6.4	6.45	6.31	6.31
05/24/2016	6.3	6.49	6.29	6.45
05/25/2016	6.47	6.57	6.45	6.55
05/26/2016	6.55	6.68	6.48	6.64
05/27/2016	6.6	6.7	6.59	6.63
05/30/2016	6.65	6.7	6.63	6.68
05/31/2016	6.64	6.7	6.53	6.56
06/01/2016	6.58	6.6	6.49	6.6
06/02/2016	6.6	6.68	6.56	6.62
06/03/2016	6.63	6.68	6.41	6.47
06/06/2016	6.46	6.58	6.45	6.56
06/07/2016	6.55	6.68	6.55	6.62
06/08/2016	6.57	6.59	6.42	6.5
06/09/2016	6.5	6.5	6.39	6.4
06/10/2016	6.36	6.39	6.16	6.16
06/13/2016	6.06	6.12	6.01	6.08
06/14/2016	6.02	6.1	5.91	5.92
06/15/2016	5.97	6.04	5.93	5.93
06/16/2016	5.85	6.01	5.81	5.94
06/17/2016	6	6.14	5.99	6.09
06/20/2016	6.16	6.34	6.12	6.33
06/21/2016	6.34	6.36	6.28	6.3
06/22/2016	6.32	6.42	6.25	6.4
06/23/2016	6.4	6.63	6.36	6.63
06/24/2016	5.68	6.2	5.55	5.98
06/27/2016	6	6.1	5.5	5.5
06/28/2016	5.79	5.97	5.73	5.86
06/29/2016	5.91	5.99	5.75	5.78
06/30/2016	5.72	5.89	5.66	5.85
07/01/2016	5.94	5.97	5.78	5.78
07/04/2016	5.84	5.84	5.52	5.56
07/05/2016	5.54	5.6	5.46	5.46
07/06/2016	5.44	5.45	5.06	5.16
07/07/2016	5.22	5.31	5.17	5.25
07/08/2016	5.2	5.69	5.2	5.68
07/11/2016	5.7	5.75	5.55	5.75
07/12/2016	5.5	5.7	5.45	5.68
07/13/2016	5.72	5.73	5.58	5.58
07/14/2016	5.67	5.72	5.56	5.68
07/15/2016	5.68	5.73	5.6	5.6
07/18/2016	5.62	5.68	5.57	5.64
07/19/2016	5.63	5.68	5.53	5.64
07/20/2016	5.63	5.75	5.59	5.74
07/21/2016	5.76	5.77	5.66	5.75
07/22/2016	5.7	5.74	5.64	5.66
07/25/2016	5.65	5.74	5.64	5.66
07/26/2016	5.68	5.74	5.6	5.7
07/27/2016	5.69	5.78	5.39	5.46
07/28/2016	5.48	5.49	5.24	5.24
07/29/2016	5.27	5.38	5.25	5.31
08/01/2016	5.4	5.43	5.19	5.25
08/02/2016	5.3	5.31	5.11	5.11
08/03/2016	5.15	5.17	5.06	5.11
08/04/2016	5.14	5.27	5.12	5.25
08/05/2016	5.26	5.3	5.23	5.3
08/08/2016	5.35	5.4	5.24	5.24
08/09/2016	5.25	5.3	5.23	5.29
08/10/2016	5.26	5.36	5.24	5.27
08/11/2016	5.3	5.33	5.24	5.26
08/12/2016	5.24	5.35	5.24	5.33
08/16/2016	5.34	5.35	5.23	5.25
08/17/2016	5.26	5.27	5.1	5.1
08/18/2016	5.15	5.18	5.08	5.1
08/19/2016	5.06	5.11	4.93	5.03
08/22/2016	5.04	5.04	4.96	5
08/23/2016	5.09	5.4	5.08	5.4
08/24/2016	5.4	5.51	5.29	5.5
08/25/2016	5.46	5.5	5.4	5.42
08/26/2016	5.41	5.43	5.31	5.39
08/29/2016	5.32	5.43	5.32	5.35
08/30/2016	5.37	5.42	5.36	5.41
08/31/2016	5.41	5.47	5.39	5.45
09/01/2016	5.48	5.62	5.48	5.51
09/02/2016	5.53	5.55	5.39	5.49
09/05/2016	5.48	5.53	5.44	5.46
09/06/2016	5.49	5.5	5.4	5.4
09/07/2016	5.43	5.44	5.33	5.43
09/08/2016	5.4	5.46	5.32	5.37
09/09/2016	5.39	5.43	5.34	5.37
09/12/2016	5.31	5.32	5.16	5.21
09/13/2016	5.27	5.28	5.09	5.09
09/14/2016	5.16	5.28	5.13	5.26
09/15/2016	5.23	5.28	5.14	5.24
09/16/2016	5.16	5.21	5.08	5.08
09/19/2016	5.11	5.26	5.1	5.2
09/20/2016	5.16	5.26	5.13	5.2
09/21/2016	5.24	5.3	5.2	5.21
09/22/2016	5.32	5.35	5.24	5.29
09/23/2016	5.25	5.27	5.15	5.18
09/26/2016	5.13	5.15	5.05	5.08
09/27/2016	5.12	5.22	5.06	5.18
09/28/2016	5.22	5.29	5.17	5.19
09/29/2016	5.26	5.27	5.15	5.17
09/30/2016	5.1	5.19	5.02	5.16
10/03/2016	5.12	5.2	5.1	5.13
10/04/2016	5.14	5.18	5.07	5.09
10/05/2016	5.06	5.2	5.04	5.18
10/06/2016	5.12	5.21	5.11	5.16
10/07/2016	5.17	5.24	5.05	5.05
10/10/2016	5.05	5.07	4.96	5.01
10/11/2016	5.04	5.04	4.81	4.81
10/12/2016	4.8	4.83	4.75	4.79
10/13/2016	4.8	5.09	4.71	5.06
10/14/2016	5.05	5.17	5	5.17
10/17/2016	5.12	5.2	5.08	5.2
10/18/2016	5.2	5.23	5.16	5.18
10/19/2016	5.19	5.22	5.14	5.2
10/20/2016	5.23	5.29	5.2	5.28
10/21/2016	5.3	5.34	5.24	5.3
10/24/2016	5.35	5.38	5.31	5.36
10/25/2016	5.35	5.38	5.14	5.28
10/26/2016	5.29	5.35	5.27	5.35
10/27/2016	5.3	5.45	5.3	5.45
10/28/2016	5.45	5.54	5.4	5.52
10/31/2016	5.49	5.49	5.3	5.32
11/01/2016	5.37	5.37	5.23	5.23
11/02/2016	5.21	5.24	5.09	5.1
11/03/2016	5.08	5.2	5.07	5.11
11/04/2016	5.08	5.08	4.98	5.04
11/07/2016	5.11	5.15	5.05	5.07
11/08/2016	5.15	5.15	4.99	5.04
11/09/2016	4.9	5.08	4.8	5.08
11/10/2016	5.15	5.16	5.04	5.09
11/11/2016	5.12	5.13	4.98	5.05
11/14/2016	5.1	5.12	5	5
11/15/2016	5	5.04	4.91	4.97
11/16/2016	4.97	5.03	4.81	4.85
11/17/2016	4.85	4.86	4.75	4.8
11/18/2016	4.77	4.8	4.71	4.72
11/21/2016	4.73	4.77	4.62	4.72
11/22/2016	4.74	4.83	4.7	4.71
11/23/2016	4.74	4.74	4.64	4.72
11/24/2016	4.78	4.81	4.68	4.74
11/25/2016	4.74	4.79	4.72	4.79
11/28/2016	4.74	4.77	4.62	4.62
11/29/2016	4.63	4.78	4.57	4.78
11/30/2016	4.79	4.88	4.72	4.88
12/01/2016	4.81	4.88	4.71	4.85
12/02/2016	4.85	4.89	4.75	4.89
12/05/2016	4.79	4.88	4.69	4.76
12/06/2016	4.75	5.04	4.75	4.98
12/07/2016	5.01	5.1	4.97	5.04
12/08/2016	5.05	5.2	5.03	5.2
12/09/2016	5.2	5.22	5.08	5.13
12/12/2016	5.11	5.2	5.07	5.07
12/13/2016	5.07	5.48	5.07	5.46
12/14/2016	5.44	5.49	5.35	5.43
12/15/2016	5.48	5.53	5.42	5.52
12/16/2016	5.47	5.5	5.43	5.47
12/19/2016	5.47	5.48	5.33	5.34
12/20/2016	5.33	5.41	5.28	5.38
12/21/2016	5.39	5.49	5.37	5.48
12/22/2016	5.43	5.6	5.42	5.45
12/23/2016	5.47	5.55	5.47	5.51
12/27/2016	5.52	5.55	5.48	5.49
12/28/2016	5.49	5.5	5.35	5.35
12/29/2016	5.38	5.4	5.32	5.37
12/30/2016	5.42	5.43	5.32	5.33

Menu

Create your free account now!

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

2016 Historical Chart

Average

Low

High