Borsa Italiana · FIC · stock
First Capital S.p.A. (FIC) stock price history
Every Borsa Italiana trading session of First Capital S.p.A. from Dec 22, 2010 to Sep 29, 2026: 4,004 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIC adjusted close, 2010 to 2026
- €21.89
- All time high, 2021
- €21.51
- 52 week high, €16.30 low
- 4,004
- Daily sessions since 2010
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
FIC key facts
- First Capital S.p.A. (FIC) closed at €17.75 on Sep 29, 2026 on Borsa Italiana.
- FIC's all time high close is €21.89, set on Sep 13, 2021; its all time low close is €2.34 on Jun 19, 2012.
- FIC's 52 week range is €16.30 to €21.51.
- FIC returned +1.2% over the year to Sep 29, 2026 and -17.7% over five years.
- Over ten years FIC returned +222%, +12.4% a year compounded.
- FIC's deepest drawdown was -59.9% from May 3, 2011 to Jun 19, 2012.
- DataCedar holds 4,004 daily sessions of FIC history from Dec 22, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
FIC price chart, 2010 to 2026
FIC returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.1% |
| 3 months | +6.6% |
| 6 months | -0.6% |
| Year to date | -8.5% |
| 1 year | +1.2% |
| 3 years | +18.6% |
| 5 years | -17.7% |
| 10 years | +221.9% |
| Since Dec 22, 2010 | +205.3% |
| Compound annual growth, 15.8 years | +7.3% |
FIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €21.89 on Sep 13, 2021
- All time low close
- €2.34 on Jun 19, 2012
- 52 week high
- €21.51 on Dec 15, 2025
- 52 week low
- €16.30 on Jun 1, 2026
- Deepest drawdown
- -59.9% from May 3, 2011 to Jun 19, 2012, recovered Mar 28, 2014
- Best single session
- +15.4% on Jun 26, 2012
- Worst single session
- -10.9% on Mar 12, 2020
- Volatility, 1 year annualised
- 17.0%
- Sessions closing higher, 1 year
- 37%
- Growth of 1 since 2010
- 3.1×
- Best calendar year
- 2021, +45%
- Worst calendar year
- 2011, -24%
FIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Dec 22, 2010; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €19.40 | €19.59 | €16.30 | €17.75 | -8.5% | 538K | 190 |
| 2025 | €13.97 | €21.51 | €13.70 | €19.40 | +37.1% | 708.8K | 252 |
| 2024 | €15.22 | €16.80 | €13.08 | €14.14 | -7.0% | 246.7K | 253 |
| 2023 | €15.85 | €17.04 | €13.60 | €15.22 | -4.0% | 253.4K | 254 |
| 2022 | €18.37 | €18.37 | €14.86 | €15.85 | -13.8% | 261.5K | 256 |
| 2021 | €12.65 | €23.17 | €12.57 | €18.37 | +45.3% | 559.1K | 256 |
| 2020 | €9.24 | €13.44 | €6.26 | €12.65 | +36.8% | 329.2K | 255 |
| 2019 | €6.95 | €9.93 | €6.91 | €9.24 | +33.0% | 374.5K | 252 |
| 2018 | €7.20 | €7.92 | €6.73 | €6.95 | -3.5% | 254.6K | 252 |
| 2017 | €5.86 | €8.07 | €5.77 | €7.20 | +22.9% | 198.8K | 254 |
| 2016 | €5.72 | €6.04 | €4.54 | €5.86 | +2.4% | 118.6K | 256 |
| 2015 | €5.35 | €6.83 | €5.00 | €5.72 | +6.9% | 408.9K | 255 |
| 2014 | €4.51 | €6.65 | €4.42 | €5.35 | +16.0% | 284.3K | 252 |
| 2013 | €3.65 | €4.68 | €3.33 | €4.61 | +27.5% | 141.3K | 252 |
| 2012 | €4.44 | €4.56 | €2.24 | €3.62 | -16.8% | 187.9K | 253 |
| 2011 | €5.82 | €5.92 | €3.93 | €4.35 | -23.8% | 276.9K | 256 |
| 2010 | €6.21 | €6.46 | €5.34 | €5.70 | n/a | 68.3K | 6 |
FIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €17.75 | +0.6% |
| August 2026 | €17.65 | +2.6% |
| July 2026 | €17.20 | +3.6% |
| June 2026 | €16.60 | -3.2% |
| May 2026 | €17.15 | -5.2% |
| April 2026 | €18.10 | -0.8% |
| March 2026 | €18.24 | -2.1% |
| February 2026 | €18.63 | -2.5% |
| January 2026 | €19.11 | -1.5% |
| December 2025 | €19.40 | +0.6% |
| November 2025 | €19.29 | +9.4% |
| October 2025 | €17.63 | +0.5% |
About the FIC data
Daily bars. 4,004 sessions from Dec 22, 2010 to Sep 29, 2026, one row per Borsa Italiana trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Borsa Italiana trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 22, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Borsa Italiana
Browse Borsa Italiana
Common questions
FIC share price history
