FTE Historical Prices | France Telecom Stock

TSX

0.84% TSX Ventures 0.00%

France T (FTE)

-NYSE

10.53 0.05(0.48%) May 17, 4:00PM EDT|After Hours : 10.52 0.01 (0.10%) May 17, 5:12PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 15, 1998	38.00	38.00	37.46	37.46	2,600	15.15
Jan 14, 1998	37.52	37.94	37.22	37.94	26,100	15.34
Jan 13, 1998	37.22	37.64	37.22	37.46	7,700	15.15
Jan 12, 1998	36.97	37.46	36.85	37.22	8,600	15.05
Jan 9, 1998	38.42	38.42	37.82	37.88	54,000	15.32
Jan 8, 1998	36.97	37.46	36.97	37.46	75,900	15.15
Jan 7, 1998	36.25	36.61	35.89	36.25	61,900	14.66
Jan 6, 1998	34.32	34.74	34.26	34.32	3,400	13.88
Jan 5, 1998	34.92	34.92	34.50	34.50	11,600	13.95
Jan 2, 1998	34.62	35.28	34.56	35.10	22,000	14.19
Dec 31, 1997	34.80	34.92	34.80	34.80	3,900	14.07
Dec 30, 1997	34.92	34.92	34.68	34.68	1,400	14.02
Dec 29, 1997	34.38	35.28	34.38	35.04	40,700	14.17
Dec 26, 1997	33.71	33.89	33.65	33.65	8,000	13.61
Dec 24, 1997	33.35	33.77	33.35	33.35	5,800	13.49
Dec 23, 1997	33.95	34.07	33.35	33.35	49,800	13.49
Dec 22, 1997	33.95	34.20	33.89	33.95	800	13.73
Dec 19, 1997	34.56	34.56	33.71	33.95	23,500	13.73
Dec 18, 1997	34.98	35.34	34.80	34.92	16,100	14.12
Dec 17, 1997	34.98	35.04	34.68	34.80	5,000	14.07
Dec 16, 1997	34.80	35.04	34.74	34.98	30,700	14.14
Dec 15, 1997	34.68	35.04	34.68	34.98	46,400	14.14
Dec 12, 1997	34.32	34.44	34.32	34.44	2,000	13.93
Dec 11, 1997	34.74	34.74	34.32	34.44	96,500	13.93
Dec 10, 1997	34.80	34.80	34.68	34.80	11,300	14.07
Dec 9, 1997	34.86	34.98	34.86	34.92	3,400	14.12
Dec 8, 1997	34.92	35.28	34.86	34.92	10,500	14.12
Dec 5, 1997	35.28	35.28	34.92	34.92	2,400	14.12
Dec 4, 1997	35.10	35.40	35.10	35.28	111,100	14.27
Dec 3, 1997	35.40	35.40	35.10	35.10	7,000	14.19
Dec 2, 1997	35.46	35.46	35.04	35.16	25,100	14.22
Dec 1, 1997	35.04	35.34	34.92	35.34	23,800	14.29
Nov 28, 1997	35.04	35.28	35.04	35.04	13,200	14.17
Nov 26, 1997	34.92	35.28	34.92	35.10	4,400	14.19
Nov 25, 1997	34.98	35.04	34.56	34.56	7,400	13.97
Nov 24, 1997	35.58	35.58	34.80	34.86	14,300	14.10
Nov 21, 1997	35.77	36.01	35.52	35.89	148,400	14.51
Nov 20, 1997	36.25	36.43	36.13	36.25	81,100	14.66
Nov 19, 1997	35.89	36.19	35.83	36.19	278,900	14.63
Nov 18, 1997	35.77	36.01	35.58	35.71	32,600	14.44
Nov 17, 1997	36.01	36.01	35.71	35.77	233,600	14.46
Nov 14, 1997	35.83	36.07	35.52	35.77	350,600	14.46
Nov 13, 1997	35.16	35.40	34.50	35.04	237,700	14.17
Nov 12, 1997	34.56	35.22	34.38	34.56	280,100	13.97
Nov 11, 1997	34.92	35.22	34.86	34.92	34,000	14.12
Nov 10, 1997	35.10	35.22	34.86	35.04	11,100	14.17
Nov 7, 1997	36.13	36.13	34.80	34.80	235,100	14.07
Nov 6, 1997	36.31	36.43	36.31	36.37	85,300	14.71
Nov 5, 1997	36.31	36.49	36.13	36.19	239,500	14.63
Nov 4, 1997	36.37	36.85	36.37	36.85	48,400	14.90
Nov 3, 1997	36.25	36.37	35.89	36.19	57,400	14.63
Oct 31, 1997	36.19	36.73	36.07	36.61	151,000	14.80
Oct 30, 1997	34.38	35.22	34.38	34.92	328,400	14.12
Oct 29, 1997	33.89	34.32	33.89	33.95	338,800	13.73
Oct 28, 1997	31.54	33.53	31.54	33.53	585,300	13.56
Oct 27, 1997	33.29	33.41	31.90	31.90	573,500	12.90
Oct 24, 1997	33.59	33.65	33.05	33.11	518,500	13.39
Oct 23, 1997	32.99	33.83	32.99	33.41	494,000	13.51
Oct 22, 1997	34.13	34.20	33.95	34.13	670,400	13.80
Oct 21, 1997	33.89	34.32	33.65	33.89	968,000	13.71
Oct 20, 1997	33.29	33.83	33.29	33.47	2,520,200	13.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On FTE

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

France T (FTE)