Friulchem Spa Historical Data - FCM | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Friulchem Spa (FCM)
Friulchem Spa (FCM) Historical

Friulchem Spa (FCM)

0.88

0.00

(0.00%)

Closed December 26 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.005	0.571428571429	0.875	0.895	0.87	49650	0.88181269	DE
4	0.175	24.8226950355	0.705	0.895	0.7	64350	0.86673271	DE
12	0.025	2.92397660819	0.855	0.895	0.7	28709	0.84665249	DE
26	0.085	10.6918238994	0.795	0.9	0.7	21395	0.83979631	DE
52	-0.16	-15.3846153846	1.04	1.05	0.7	14637	0.87061758	DE
156	-0.38	-30.1587301587	1.26	1.315	0.7	8989	0.97718164	DE
260	-0.715	-44.8275862069	1.595	1.865	0.7	10990	1.19391432	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734972900	0.88	0	0.00	0.89	0.895	0.88	60000
1734713700	0.88	0	0.00	0.88	0.88	0.88	3000
1734627300	0.88	-0.005	-0.56	0.875	0.88	0.875	13500
1734540900	0.885	0.005	0.57	0.88	0.885	0.875	90000
1734454500	0.88	0	0.00	0.87	0.88	0.87	27000
1734368100	0.88	0	0.00	0.875	0.885	0.875	114750
1734108900	0.88	0	0.00	0.88	0.88	0.87	196500
1734022500	0.88	0.005	0.57	0.88	0.88	0.88	33000
1733936100	0.875	0	0.00	0.875	0.88	0.875	36000
1733849700	0.875	0.005	0.57	0.875	0.875	0.865	126000
1733763300	0.87	0.14	19.18	0.87	0.88	0.835	266250
1733504100	0.73	0	0.00	0.73	0.73	0.73	0
1733417700	0.73	0.005	0.69	0.73	0.73	0.73	6750
1733331300	0.725	-0.01	-1.36	0.73	0.73	0.725	3000
1733244900	0.735	0	0.00	0.735	0.735	0.735	0
1733158500	0.735	0	0.00	0.735	0.735	0.735	0
1732899300	0.735	0.03	4.26	0.73	0.735	0.73	4500
1732812900	0.705	0	0.00	0.705	0.705	0.705	0
1732726500	0.705	-0.005	-0.70	0.705	0.705	0.705	750
1732640100	0.71	-0.02	-2.74	0.705	0.73	0.7	44250
1732553700	0.73	0	0.00	0.73	0.73	0.73	0
1732294500	0.73	0.01	1.39	0.73	0.73	0.73	2250
1732208100	0.72	-0.01	-1.37	0.72	0.72	0.72	1500
1732121700	0.73	0	0.00	0.735	0.735	0.73	11250
1732035300	0.73	-0.005	-0.68	0.73	0.73	0.73	750
1731948900	0.735	-0.025	-3.29	0.735	0.735	0.73	6750
1731689700	0.76	0	0.00	0.76	0.76	0.76	0
1731603300	0.76	-0.01	-1.30	0.75	0.76	0.75	8250
1731516900	0.77	0	0.00	0.77	0.77	0.77	750
1731430500	0.77	0.02	2.67	0.755	0.77	0.75	6750
1731344100	0.75	-0.02	-2.60	0.75	0.75	0.75	2250
1731084900	0.77	0	0.00	0.77	0.77	0.77	0
1730998500	0.77	0	0.00	0.77	0.77	0.77	0
1730912100	0.77	0	0.00	0.77	0.77	0.77	0
1730825700	0.77	0.015	1.99	0.77	0.77	0.77	3000
1730739300	0.755	0	0.00	0.755	0.755	0.755	0
1730480100	0.755	0	0.00	0.755	0.755	0.755	0
1730393700	0.755	-0.005	-0.66	0.755	0.755	0.755	4500
1730307300	0.76	0	0.00	0.76	0.76	0.76	0
1730220900	0.76	0	0.00	0.76	0.76	0.76	0
1730134500	0.76	-0.01	-1.30	0.76	0.76	0.76	750
1729871700	0.77	0	0.00	0.77	0.77	0.77	0
1729785300	0.77	0.005	0.65	0.77	0.77	0.77	750
1729698900	0.765	0	0.00	0.765	0.765	0.765	0
1729612500	0.765	0	0.00	0.765	0.765	0.765	2250
1729526100	0.765	-0.01	-1.29	0.765	0.765	0.765	1500
1729266900	0.775	0.015	1.97	0.785	0.785	0.775	5250
1729180500	0.76	-0.01	-1.30	0.765	0.765	0.76	3750
1729094100	0.77	0.01	1.32	0.76	0.77	0.76	17250
1729007700	0.76	0	0.00	0.76	0.76	0.76	0
1728921300	0.76	0	0.00	0.76	0.76	0.76	0
1728662100	0.76	0.005	0.66	0.745	0.76	0.745	10500
1728575700	0.755	-0.005	-0.66	0.75	0.755	0.74	32250
1728489300	0.76	-0.01	-1.30	0.765	0.765	0.76	9000
1728402900	0.77	0.005	0.65	0.77	0.77	0.77	3000
1728316500	0.765	-0.02	-2.55	0.78	0.78	0.765	4500
1728057300	0.785	0.03	3.97	0.78	0.79	0.775	27000
1727970900	0.755	-0.035	-4.43	0.78	0.78	0.72	25500
1727884500	0.79	-0.025	-3.07	0.8199999	0.8199999	0.79	6750
1727798100	0.8149999	0.0049999	0.62	0.805	0.8149999	0.79	12750
1727711700	0.81	-0.01	-1.22	0.855	0.865	0.81	58500
1727452500	0.8199999	0	0.00	0.8199999	0.8199999	0.8199999	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions