Orange S.A. (FNCTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

11.470.00 (0.00%)

At close: 12:57PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul. 23, 2021	11.47	11.47	11.47	11.47	11.47	-
Jul. 22, 2021	11.47	11.47	11.47	11.47	11.47	300
Jul. 21, 2021	11.07	11.07	11.07	11.07	11.07	-
Jul. 20, 2021	11.07	11.07	11.07	11.07	11.07	100
Jul. 19, 2021	11.08	11.08	11.07	11.07	11.07	20,000
Jul. 16, 2021	11.29	11.29	11.29	11.29	11.29	145,900
Jul. 15, 2021	11.25	11.30	11.25	11.30	11.30	2,100
Jul. 14, 2021	11.30	11.30	11.30	11.30	11.30	-
Jul. 13, 2021	11.30	11.30	11.30	11.30	11.30	1,000
Jul. 12, 2021	11.50	11.50	11.36	11.36	11.36	1,000
Jul. 09, 2021	11.42	11.42	11.24	11.24	11.24	25,200
Jul. 08, 2021	11.12	11.42	11.12	11.42	11.42	500
Jul. 07, 2021	11.25	11.25	11.25	11.25	11.25	400
Jul. 06, 2021	11.30	11.30	11.30	11.30	11.30	200
Jul. 02, 2021	11.34	11.34	11.34	11.34	11.34	-
Jul. 01, 2021	11.50	11.50	11.30	11.34	11.34	4,200
Jun. 30, 2021	11.34	11.34	11.30	11.30	11.30	2,100
Jun. 29, 2021	11.60	11.60	11.60	11.60	11.60	-
Jun. 28, 2021	11.60	11.60	11.60	11.60	11.60	14,100
Jun. 25, 2021	11.49	11.49	11.49	11.49	11.49	-
Jun. 24, 2021	11.49	11.49	11.48	11.49	11.49	78,000
Jun. 23, 2021	11.80	11.80	11.58	11.58	11.58	500
Jun. 22, 2021	11.82	11.82	11.82	11.82	11.82	300
Jun. 21, 2021	12.00	12.24	11.82	12.00	12.00	53,500
Jun. 18, 2021	11.94	11.94	11.94	11.94	11.94	-
Jun. 17, 2021	11.94	11.94	11.94	11.94	11.94	102,100
Jun. 16, 2021	11.95	12.30	11.95	12.30	12.30	700
Jun. 15, 2021	11.96	12.22	11.96	12.22	12.22	400
Jun. 15, 2021	0.606 Dividend
Jun. 14, 2021	12.70	12.85	12.70	12.85	12.24	1,100
Jun. 11, 2021	12.35	12.35	12.35	12.35	11.77	-
Jun. 10, 2021	12.35	12.35	12.35	12.35	11.77	800
Jun. 09, 2021	12.47	12.47	12.47	12.47	11.88	4,700
Jun. 08, 2021	12.78	12.81	12.47	12.47	11.88	1,500
Jun. 07, 2021	12.77	12.77	12.77	12.77	12.17	-
Jun. 04, 2021	12.77	12.77	12.77	12.77	12.17	1,500
Jun. 03, 2021	12.82	12.82	12.82	12.82	12.22	-
Jun. 02, 2021	12.82	12.82	12.82	12.82	12.22	100
Jun. 01, 2021	12.72	12.72	12.72	12.72	12.12	24,100
May 28, 2021	12.72	12.72	12.72	12.72	12.12	-
May 27, 2021	12.67	12.72	12.67	12.72	12.12	48,800
May 26, 2021	12.72	12.72	12.72	12.72	12.12	15,000
May 25, 2021	12.45	12.45	12.45	12.45	11.86	200
May 24, 2021	12.62	12.62	12.62	12.62	12.02	-
May 21, 2021	12.62	12.62	12.62	12.62	12.02	-
May 20, 2021	12.62	12.62	12.62	12.62	12.02	-
May 19, 2021	12.62	12.62	12.62	12.62	12.02	-
May 18, 2021	12.94	12.94	12.30	12.62	12.02	60,000
May 17, 2021	12.84	12.84	12.84	12.84	12.23	600
May 14, 2021	12.65	12.84	12.65	12.84	12.23	400
May 13, 2021	12.65	12.65	12.65	12.65	12.05	44,000
May 12, 2021	12.43	12.43	12.43	12.43	11.84	-
May 11, 2021	12.65	12.65	12.43	12.43	11.84	35,700
May 10, 2021	12.72	12.72	12.72	12.72	12.12	-
May 07, 2021	12.80	12.80	12.72	12.72	12.12	5,900
May 06, 2021	12.68	12.68	12.68	12.68	12.08	60,000
May 05, 2021	12.23	12.23	12.23	12.23	11.65	200
May 04, 2021	12.59	12.91	12.49	12.49	11.90	88,200
May 03, 2021	12.72	12.72	12.72	12.72	12.12	-
Apr. 30, 2021	12.72	12.72	12.72	12.72	12.12	-
Apr. 29, 2021	12.72	12.72	12.72	12.72	12.12	800
Apr. 28, 2021	12.58	12.72	12.58	12.72	12.12	700
Apr. 27, 2021	12.43	12.43	12.43	12.43	11.84	1,400
Apr. 26, 2021	12.46	12.57	12.46	12.57	11.98	2,600
Apr. 23, 2021	12.45	12.57	12.45	12.57	11.98	71,700
Apr. 22, 2021	12.33	12.43	12.33	12.43	11.84	36,100
Apr. 21, 2021	12.70	12.70	12.70	12.70	12.10	600
Apr. 20, 2021	12.81	12.81	12.81	12.81	12.21	-
Apr. 19, 2021	12.56	12.81	12.56	12.81	12.21	52,200
Apr. 16, 2021	12.34	12.39	12.34	12.39	11.81	1,000
Apr. 15, 2021	12.33	12.37	12.25	12.33	11.75	101,300
Apr. 14, 2021	12.32	12.32	12.24	12.24	11.66	2,000
Apr. 13, 2021	12.36	12.36	12.36	12.36	11.78	-
Apr. 12, 2021	12.36	12.36	12.36	12.36	11.78	39,000
Apr. 09, 2021	12.42	12.42	12.38	12.38	11.80	700
Apr. 08, 2021	12.47	12.50	12.47	12.50	11.91	4,000
Apr. 07, 2021	12.41	12.41	12.41	12.41	11.82	1,200
Apr. 06, 2021	12.42	12.42	12.39	12.39	11.81	1,700
Apr. 05, 2021	12.32	12.32	12.32	12.32	11.74	-
Apr. 01, 2021	12.32	12.32	12.32	12.32	11.74	1,000
Mar. 31, 2021	12.38	12.38	12.38	12.38	11.80	-
Mar. 30, 2021	12.23	12.38	12.23	12.38	11.80	400
Mar. 29, 2021	12.49	12.49	12.36	12.45	11.86	3,700
Mar. 26, 2021	12.50	12.50	12.50	12.50	11.91	200
Mar. 25, 2021	12.26	12.26	12.26	12.26	11.68	24,000
Mar. 24, 2021	12.37	12.37	12.37	12.37	11.79	-
Mar. 23, 2021	12.52	12.52	12.37	12.37	11.79	900
Mar. 22, 2021	12.48	12.54	12.48	12.54	11.95	300
Mar. 19, 2021	12.46	12.46	12.43	12.43	11.84	56,100
Mar. 18, 2021	12.50	12.50	12.43	12.46	11.87	1,400
Mar. 17, 2021	12.59	12.59	12.44	12.44	11.85	14,600
Mar. 16, 2021	12.27	12.38	12.21	12.21	11.63	4,800
Mar. 15, 2021	12.34	12.34	12.34	12.34	11.76	20,000
Mar. 12, 2021	12.19	12.19	12.19	12.19	11.62	400
Mar. 11, 2021	12.23	12.23	12.06	12.06	11.49	9,300
Mar. 10, 2021	12.08	12.30	12.08	12.30	11.72	3,000
Mar. 09, 2021	11.78	11.84	11.78	11.84	11.28	49,800
Mar. 08, 2021	11.82	11.82	11.82	11.82	11.26	20,000
Mar. 05, 2021	11.34	11.34	11.34	11.34	10.81	-
Mar. 04, 2021	11.81	11.81	11.34	11.34	10.81	59,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX20,188.43+90.91(+0.45%)

S&P 5004,411.79+44.31(+1.01%)

DOW35,061.55+238.20(+0.68%)

CAD/USD0.7964+0.0002(+0.02%)

CRUDE OIL72.17+0.26(+0.36%)

BTC-CAD43,150.49+388.35(+0.91%)

Orange S.A. (FNCTF)

S&P/TSX
20,188.43
+90.91(+0.45%)

S&P 500
4,411.79
+44.31(+1.01%)

DOW
35,061.55
+238.20(+0.68%)

CAD/USD
0.7964
+0.0002(+0.02%)

CRUDE OIL
72.17
+0.26(+0.36%)

BTC-CAD
43,150.49
+388.35(+0.91%)