Orange S.A. (FNCTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.85

0.00

(0.00%)

At close: 12:00PM EST

Time Period:

Dec 07, 2022 - Dec 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	11.85	11.85	11.85	11.85	11.85	-
Dec 05, 2023	11.85	11.85	11.85	11.85	11.85	400
Dec 04, 2023	11.98	11.98	11.98	11.98	11.98	200
Dec 04, 2023	0.327 Dividend
Dec 01, 2023	12.36	12.36	12.36	12.36	12.03	1,000
Nov 30, 2023	12.35	12.35	12.35	12.35	12.02	-
Nov 29, 2023	12.35	12.35	12.35	12.35	12.02	-
Nov 28, 2023	12.35	12.35	12.35	12.35	12.02	1,000
Nov 27, 2023	12.11	12.73	12.11	12.73	12.39	1,000
Nov 24, 2023	12.13	12.13	12.13	12.13	11.81	-
Nov 22, 2023	12.13	12.13	12.13	12.13	11.81	-
Nov 21, 2023	12.13	12.13	12.13	12.13	11.81	-
Nov 20, 2023	12.13	12.13	12.13	12.13	11.81	1,000
Nov 17, 2023	12.13	12.13	12.13	12.13	11.81	-
Nov 16, 2023	12.13	12.13	12.13	12.13	11.81	-
Nov 15, 2023	12.13	12.13	12.13	12.13	11.81	2,500
Nov 14, 2023	11.55	11.55	11.55	11.55	11.24	2,500
Nov 13, 2023	11.69	11.69	11.69	11.69	11.38	-
Nov 10, 2023	11.69	11.69	11.69	11.69	11.38	-
Nov 09, 2023	11.69	11.69	11.69	11.69	11.38	-
Nov 08, 2023	11.69	11.69	11.69	11.69	11.38	300
Nov 07, 2023	12.26	12.26	12.26	12.26	11.94	-
Nov 06, 2023	12.26	12.26	12.26	12.26	11.94	-
Nov 03, 2023	12.26	12.26	12.26	12.26	11.94	-
Nov 02, 2023	12.26	12.26	12.26	12.26	11.94	100
Nov 01, 2023	11.98	11.98	11.36	11.75	11.44	2,900
Oct 31, 2023	12.15	12.15	12.15	12.15	11.83	-
Oct 30, 2023	12.15	12.15	12.15	12.15	11.83	200
Oct 27, 2023	11.65	11.65	11.65	11.65	11.34	2,000
Oct 26, 2023	11.47	11.47	11.47	11.47	11.17	13,500
Oct 25, 2023	11.47	11.47	11.47	11.47	11.17	-
Oct 24, 2023	11.47	11.47	11.47	11.47	11.17	-
Oct 23, 2023	11.47	11.47	11.47	11.47	11.17	-
Oct 20, 2023	11.47	11.47	11.47	11.47	11.17	-
Oct 19, 2023	11.47	11.47	11.47	11.47	11.17	-
Oct 18, 2023	11.47	11.47	11.47	11.47	11.17	30,500
Oct 17, 2023	11.47	11.47	11.47	11.47	11.17	-
Oct 16, 2023	11.47	11.47	11.47	11.47	11.17	18,600
Oct 13, 2023	11.47	11.47	11.47	11.47	11.17	200
Oct 12, 2023	11.68	11.68	11.68	11.68	11.37	-
Oct 11, 2023	11.68	11.68	11.68	11.68	11.37	400
Oct 10, 2023	11.55	11.55	11.55	11.55	11.24	-
Oct 09, 2023	11.55	11.55	11.55	11.55	11.24	-
Oct 06, 2023	11.55	11.55	11.55	11.55	11.24	-
Oct 05, 2023	11.55	11.55	11.55	11.55	11.24	-
Oct 04, 2023	11.55	11.55	11.55	11.55	11.24	300
Oct 03, 2023	11.40	11.40	11.40	11.40	11.10	-
Oct 02, 2023	11.40	11.40	11.40	11.40	11.10	-
Sept 29, 2023	11.40	11.40	11.40	11.40	11.10	-
Sept 28, 2023	11.40	11.40	11.40	11.40	11.10	2,300
Sept 27, 2023	11.38	11.38	11.38	11.38	11.08	200
Sept 26, 2023	11.64	11.64	11.64	11.64	11.33	-
Sept 25, 2023	11.64	11.64	11.64	11.64	11.33	200
Sept 22, 2023	11.93	11.93	11.93	11.93	11.61	-
Sept 21, 2023	11.93	11.93	11.93	11.93	11.61	-
Sept 20, 2023	11.93	11.93	11.93	11.93	11.61	-
Sept 19, 2023	11.93	11.93	11.93	11.93	11.61	16,400
Sept 18, 2023	11.55	11.55	11.55	11.55	11.24	2,400
Sept 15, 2023	11.28	11.28	11.28	11.28	10.98	-
Sept 14, 2023	11.70	11.70	11.28	11.28	10.98	6,400
Sept 13, 2023	11.72	11.72	11.72	11.72	11.41	-
Sept 12, 2023	11.72	11.72	11.72	11.72	11.41	8,600
Sept 11, 2023	11.40	11.40	11.40	11.40	11.10	-
Sept 08, 2023	11.70	11.70	11.40	11.40	11.10	400
Sept 07, 2023	11.53	11.53	11.53	11.53	11.22	4,200
Sept 06, 2023	10.97	10.97	10.97	10.97	10.68	100
Sept 05, 2023	11.55	11.55	11.55	11.55	11.24	-
Sept 01, 2023	11.55	11.55	11.55	11.55	11.24	-
Aug 31, 2023	11.55	11.55	11.55	11.55	11.24	1,600
Aug 30, 2023	11.55	11.55	11.55	11.55	11.24	-
Aug 29, 2023	11.55	11.55	11.55	11.55	11.24	200
Aug 28, 2023	11.35	11.35	11.35	11.35	11.05	-
Aug 25, 2023	11.35	11.35	11.35	11.35	11.05	200
Aug 24, 2023	11.12	11.12	11.12	11.12	10.83	1,400
Aug 23, 2023	10.98	10.98	10.98	10.98	10.69	8,000
Aug 22, 2023	10.68	10.98	10.68	10.98	10.69	1,200
Aug 21, 2023	11.29	11.29	11.29	11.29	10.99	-
Aug 18, 2023	11.29	11.29	11.29	11.29	10.99	-
Aug 17, 2023	11.29	11.29	11.29	11.29	10.99	13,800
Aug 16, 2023	11.41	11.41	11.29	11.29	10.99	300
Aug 15, 2023	11.24	11.24	11.24	11.24	10.94	-
Aug 14, 2023	11.24	11.24	11.24	11.24	10.94	1,100
Aug 11, 2023	11.21	11.21	11.17	11.17	10.87	2,600
Aug 10, 2023	11.17	11.17	11.17	11.17	10.87	-
Aug 09, 2023	11.17	11.17	11.17	11.17	10.87	200
Aug 08, 2023	11.63	11.63	11.63	11.63	11.32	-
Aug 07, 2023	11.63	11.63	11.63	11.63	11.32	-
Aug 04, 2023	11.63	11.63	11.63	11.63	11.32	-
Aug 03, 2023	11.63	11.63	11.63	11.63	11.32	-
Aug 02, 2023	11.63	11.63	11.63	11.63	11.32	-
Aug 01, 2023	11.63	11.63	11.63	11.63	11.32	-
Jul 31, 2023	11.63	11.63	11.63	11.63	11.32	200
Jul 28, 2023	12.03	12.03	12.03	12.03	11.71	-
Jul 27, 2023	12.03	12.03	12.03	12.03	11.71	300
Jul 26, 2023	11.88	11.88	11.88	11.88	11.57	-
Jul 25, 2023	11.88	11.88	11.88	11.88	11.57	200
Jul 24, 2023	11.83	11.83	11.83	11.83	11.52	-
Jul 21, 2023	11.83	11.83	11.83	11.83	11.52	-
Jul 20, 2023	11.83	11.83	11.83	11.83	11.52	-
Jul 19, 2023	11.83	11.83	11.83	11.83	11.52	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.21-101.69(-0.50%)

S&P 5004,549.34-17.84(-0.39%)

DOW36,054.43-70.17(-0.19%)

CAD/USD0.7357-0.0000(-0.01%)

CRUDE OIL69.86+0.48(+0.69%)

Bitcoin CAD59,385.76-176.21(-0.30%)

Orange S.A. (FNCTF)

S&P/TSX
20,274.21
-101.69(-0.50%)

S&P 500
4,549.34
-17.84(-0.39%)

DOW
36,054.43
-70.17(-0.19%)

CAD/USD
0.7357
-0.0000(-0.01%)

CRUDE OIL
69.86
+0.48(+0.69%)

Bitcoin CAD
59,385.76
-176.21(-0.30%)