Friulchem Spa Historical Data - FCM | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Friulchem Spa (FCM)

0.81

-0.01

(-1.22%)

Closed July 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.03	3.84615384615	0.78	0.9	0.75	43500	0.82715517	DE
4	0.01	1.25	0.8	0.9	0.74	22594	0.81612033	DE
12	-0.135	-14.2857142857	0.945	0.975	0.74	15290	0.86606804	DE
26	-0.2	-19.801980198	1.01	1.04	0.74	10428	0.91154187	DE
52	-0.29	-26.3636363636	1.1	1.13	0.74	9468	0.97246943	DE
156	-0.38	-31.9327731092	1.19	1.38	0.74	8274	1.09818549	DE
260	-1.07	-56.914893617	1.88	1.965	0.74	13819	1.38163987	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721836500	0.83	0	0.00	0.83	0.83	0.83	0
1721750100	0.83	0	0.00	0.83	0.83	0.83	0
1721663700	0.83	0	0.00	0.8199999	0.9	0.81	64500
1721404500	0.83	0.055	7.10	0.765	0.835	0.75	59250
1721318100	0.775	-0.015	-1.90	0.78	0.78	0.775	6750
1721231700	0.79	0.005	0.64	0.79	0.79	0.78	4500
1721145300	0.785	0	0.00	0.785	0.785	0.785	0
1721058900	0.785	0	0.00	0.785	0.785	0.785	0
1720799700	0.785	0	0.00	0.785	0.785	0.785	0
1720713300	0.785	0	0.00	0.785	0.785	0.785	0
1720626900	0.785	-0.015	-1.88	0.78	0.785	0.78	3000
1720540500	0.8	0	0.00	0.8	0.8	0.8	0
1720454100	0.8	0	0.00	0.8	0.8	0.8	0
1720194900	0.8	0	0.00	0.8	0.8	0.8	0
1720108500	0.8	0.02	2.56	0.795	0.8	0.795	4500
1720022100	0.78	-0.03	-3.70	0.775	0.795	0.74	30750
1719935700	0.81	0	0.00	0.81	0.81	0.81	0
1719849300	0.81	0	0.00	0.81	0.81	0.81	0
1719590100	0.81	0	0.00	0.8	0.81	0.765	7500
1719503700	0.81	0	0.00	0.81	0.81	0.81	0
1719417300	0.81	0	0.00	0.81	0.81	0.81	0
1719330900	0.81	0	0.00	0.81	0.81	0.81	0
1719244500	0.81	-0.005	-0.61	0.795	0.81	0.79	3750
1718985300	0.8149999	0.0049999	0.62	0.81	0.8149999	0.81	4500
1718898900	0.81	-0.005	-0.61	0.8149999	0.8149999	0.785	35250
1718812500	0.8149999	-0.015	-1.81	0.8	0.8149999	0.8	4500
1718726100	0.83	0	0.00	0.83	0.83	0.83	0
1718639700	0.83	-0.015	-1.78	0.84	0.84	0.83	3000
1718380500	0.845	0	0.00	0.845	0.845	0.845	0
1718294100	0.845	0	0.00	0.845	0.845	0.845	0
1718207700	0.845	0	0.00	0.845	0.845	0.845	0
1718121300	0.845	0	0.00	0.845	0.845	0.845	750
1718034900	0.845	-0.015	-1.74	0.845	0.845	0.845	750
1717775700	0.86	0	0.00	0.86	0.86	0.86	0
1717689300	0.86	0	0.00	0.86	0.86	0.86	0
1717602900	0.86	0.015	1.78	0.86	0.86	0.86	750
1717516500	0.845	-0.005	-0.59	0.845	0.845	0.845	2250
1717430100	0.85	-0.01	-1.16	0.855	0.86	0.85	6750
1717170900	0.86	0	0.00	0.86	0.86	0.86	0
1717084500	0.86	-0.03	-3.37	0.88	0.88	0.85	21750
1716998100	0.89	-0.03	-3.26	0.895	0.895	0.89	22500
1716911700	0.92	0	0.00	0.92	0.92	0.92	0
1716825300	0.92	0	0.00	0.92	0.92	0.92	0
1716566100	0.92	0.02	2.22	0.9	0.92	0.9	2250
1716479700	0.9	0	0.00	0.9	0.9	0.9	0
1716393300	0.9	-0.005	-0.55	0.905	0.905	0.89	15750
1716306900	0.905	0	0.00	0.905	0.905	0.905	0
1716220500	0.905	-0.025	-2.69	0.905	0.905	0.905	1500
1715961300	0.93	0	0.00	0.93	0.93	0.93	0
1715874900	0.93	0	0.00	0.93	0.93	0.93	0
1715788500	0.93	0.025	2.76	0.92	0.93	0.92	3000
1715702100	0.905	-0.07	-7.18	0.935	0.935	0.9	48000
1715615700	0.975	0.07	7.73	0.93	0.975	0.93	7500
1715356500	0.905	-0.025	-2.69	0.905	0.905	0.905	750
1715270100	0.93	0	0.00	0.93	0.93	0.93	0
1715183700	0.93	0	0.00	0.93	0.93	0.93	0
1715097300	0.93	0.01	1.09	0.93	0.93	0.93	750
1715010900	0.92	-0.02	-2.13	0.935	0.935	0.91	12000
1714751700	0.94	-0.005	-0.53	0.92	0.94	0.89	53250
1714665300	0.945	-0.04	-4.06	0.945	0.945	0.93	42000
1714492500	0.985	0.015	1.55	0.955	0.985	0.955	5250
1714406100	0.97	0	0.00	0.97	0.97	0.97	0
1714146900	0.97	0	0.00	0.97	0.97	0.97	0
1714060500	0.97	0	0.00	0.97	0.97	0.97	0

Queensland Treasury

NLBNPIT21AK8 20241220 60

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