Orange S.A. (FNCTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 12:26PM EDT
Time Period:
Sept 24, 2021 - Sept 24, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 100 |
| Sept 22, 2022 | 9.74 | 9.74 | 9.63 | 9.63 | 9.63 | 72,800 |
| Sept 21, 2022 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 500 |
| Sept 20, 2022 | 9.84 | 9.84 | 9.77 | 9.77 | 9.77 | 1,500 |
| Sept 19, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 700 |
| Sept 16, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 6,700 |
| Sept 15, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Sept 14, 2022 | 10.15 | 10.22 | 10.15 | 10.22 | 10.22 | 300 |
| Sept 13, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | - |
| Sept 12, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 900 |
| Sept 09, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 15,700 |
| Sept 08, 2022 | 10.09 | 10.28 | 10.09 | 10.28 | 10.28 | 89,600 |
| Sept 07, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| Sept 06, 2022 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 200 |
| Sept 02, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 200,000 |
| Sept 01, 2022 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 300 |
| Aug 31, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 9,400 |
| Aug 30, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 3,200 |
| Aug 29, 2022 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 300 |
| Aug 26, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Aug 25, 2022 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| Aug 24, 2022 | 10.24 | 10.24 | 10.04 | 10.04 | 10.04 | 10,900 |
| Aug 23, 2022 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 600 |
| Aug 22, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| Aug 19, 2022 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 45,300 |
| Aug 18, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 300 |
| Aug 17, 2022 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 12,500 |
| Aug 16, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| Aug 15, 2022 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 4,500 |
| Aug 12, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 6,000 |
| Aug 11, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 100 |
| Aug 10, 2022 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 400 |
| Aug 09, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Aug 08, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| Aug 05, 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 10,800 |
| Aug 04, 2022 | 9.93 | 9.97 | 9.93 | 9.97 | 9.97 | 6,000 |
| Aug 03, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 2,400 |
| Aug 02, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 5,200 |
| Aug 01, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| Jul 29, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 100 |
| Jul 28, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Jul 27, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Jul 26, 2022 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 400 |
| Jul 25, 2022 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 500 |
| Jul 22, 2022 | 10.51 | 10.55 | 10.51 | 10.55 | 10.55 | 1,000 |
| Jul 21, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| Jul 20, 2022 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,100 |
| Jul 19, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Jul 18, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 15, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Jul 14, 2022 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 100 |
| Jul 13, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 12, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 11, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 08, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 12,300 |
| Jul 07, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 06, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 05, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jul 01, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 30, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 300 |
| Jun 29, 2022 | 11.72 | 11.86 | 11.44 | 11.86 | 11.86 | 84,100 |
| Jun 28, 2022 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | 700 |
| Jun 27, 2022 | 11.45 | 11.45 | 11.41 | 11.41 | 11.41 | 1,000 |
| Jun 24, 2022 | 11.38 | 11.38 | 11.38 | 11.38 | 11.38 | 100 |
| Jun 23, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 1,200 |
| Jun 22, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 400 |
| Jun 21, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| Jun 17, 2022 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 100 |
| Jun 16, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | - |
| Jun 15, 2022 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 100 |
| Jun 14, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 13, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 10, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 09, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 08, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 07, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| Jun 07, 2022 | 0.428 Dividend | |||||
| Jun 06, 2022 | 11.99 | 11.99 | 11.99 | 11.99 | 11.56 | 500 |
| Jun 03, 2022 | 11.97 | 11.97 | 11.97 | 11.97 | 11.54 | 100 |
| Jun 02, 2022 | 12.30 | 12.30 | 12.30 | 12.30 | 11.86 | 1,300 |
| Jun 01, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | - |
| May 31, 2022 | 12.40 | 12.40 | 12.40 | 12.40 | 11.96 | 1,000 |
| May 27, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | - |
| May 26, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | 12,000 |
| May 25, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | - |
| May 24, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | - |
| May 23, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | - |
| May 20, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | - |
| May 19, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | - |
| May 18, 2022 | 12.54 | 12.54 | 12.54 | 12.54 | 12.09 | 500 |
| May 17, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 11.73 | - |
| May 16, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 11.73 | - |
| May 13, 2022 | 12.16 | 12.16 | 12.16 | 12.16 | 11.73 | - |
| May 12, 2022 | 12.30 | 12.30 | 12.16 | 12.16 | 11.73 | 700 |
| May 11, 2022 | 12.27 | 12.27 | 12.27 | 12.27 | 11.83 | - |
| May 10, 2022 | 12.30 | 12.30 | 12.27 | 12.27 | 11.83 | 600 |
| May 09, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 11.81 | - |
| May 06, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 11.81 | - |
| May 05, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 11.81 | - |
| May 04, 2022 | 12.25 | 12.25 | 12.25 | 12.25 | 11.81 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
