Orange S.A. (FNCTF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

11.04

0.00

(0.00%)

At close: 03:18PM EDT

Time period:

18 Apr 2023 - 18 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
17 Apr 2024	11.04	11.04	11.04	11.04	11.04	34,400
16 Apr 2024	11.04	11.04	11.04	11.04	11.04	300
15 Apr 2024	11.13	11.13	11.13	11.13	11.13	-
12 Apr 2024	11.13	11.13	11.13	11.13	11.13	145,000
11 Apr 2024	11.13	11.13	11.13	11.13	11.13	600
10 Apr 2024	11.16	11.16	11.16	11.16	11.16	2,500
09 Apr 2024	11.52	11.52	11.47	11.47	11.47	1,200
08 Apr 2024	11.50	11.50	11.50	11.50	11.50	1,000
05 Apr 2024	11.19	11.19	11.15	11.15	11.15	3,800
04 Apr 2024	11.76	11.76	11.76	11.76	11.76	2,100
03 Apr 2024	11.65	11.65	11.65	11.65	11.65	-
02 Apr 2024	11.65	11.65	11.65	11.65	11.65	30,700
01 Apr 2024	11.25	11.25	11.25	11.25	11.25	400
28 Mar 2024	11.79	11.79	11.79	11.79	11.79	1,000
27 Mar 2024	11.67	11.70	11.67	11.70	11.70	2,800
26 Mar 2024	11.57	11.57	11.57	11.57	11.57	500
25 Mar 2024	11.89	11.89	11.89	11.89	11.89	1,500
22 Mar 2024	11.55	11.55	11.55	11.55	11.55	1,600
21 Mar 2024	11.55	11.55	11.55	11.55	11.55	-
20 Mar 2024	11.55	11.55	11.55	11.55	11.55	3,500
19 Mar 2024	11.53	11.53	11.53	11.53	11.53	2,100
18 Mar 2024	11.40	11.40	11.40	11.40	11.40	-
15 Mar 2024	11.40	11.40	11.40	11.40	11.40	-
14 Mar 2024	11.40	11.40	11.27	11.40	11.40	2,300
13 Mar 2024	11.44	11.44	11.44	11.44	11.44	1,800
12 Mar 2024	11.56	11.56	11.56	11.56	11.56	1,600
11 Mar 2024	11.56	11.56	11.56	11.56	11.56	-
08 Mar 2024	11.56	11.56	11.56	11.56	11.56	-
07 Mar 2024	11.47	11.56	11.46	11.56	11.56	3,600
06 Mar 2024	11.40	11.40	11.38	11.38	11.38	1,600
05 Mar 2024	11.57	11.57	11.57	11.57	11.57	-
04 Mar 2024	11.57	11.57	11.57	11.57	11.57	-
01 Mar 2024	11.57	11.57	11.57	11.57	11.57	370,000
29 Feb 2024	11.57	11.57	11.57	11.57	11.57	-
28 Feb 2024	11.57	11.57	11.57	11.57	11.57	600
27 Feb 2024	11.73	11.73	11.73	11.73	11.73	1,400
26 Feb 2024	11.63	11.63	11.63	11.63	11.63	-
23 Feb 2024	11.63	11.63	11.63	11.63	11.63	600
22 Feb 2024	11.77	11.77	11.77	11.77	11.77	-
21 Feb 2024	11.77	11.77	11.77	11.77	11.77	-
20 Feb 2024	11.77	11.77	11.77	11.77	11.77	600
16 Feb 2024	11.61	11.61	11.61	11.61	11.61	5,900
15 Feb 2024	11.63	11.63	11.61	11.61	11.61	1,200
14 Feb 2024	11.22	11.22	11.22	11.22	11.22	400
13 Feb 2024	11.37	11.37	11.37	11.37	11.37	-
12 Feb 2024	11.37	11.37	11.37	11.37	11.37	-
09 Feb 2024	11.37	11.37	11.37	11.37	11.37	11,800
08 Feb 2024	11.37	11.37	11.37	11.37	11.37	600
07 Feb 2024	11.63	11.63	11.63	11.63	11.63	600
06 Feb 2024	11.97	11.97	11.97	11.97	11.97	-
05 Feb 2024	11.97	11.97	11.97	11.97	11.97	-
02 Feb 2024	11.97	11.97	11.97	11.97	11.97	-
01 Feb 2024	11.97	11.97	11.97	11.97	11.97	-
31 Jan 2024	11.97	11.97	11.97	11.97	11.97	200
30 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
29 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
26 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
25 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
24 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
23 Jan 2024	11.55	11.55	11.55	11.55	11.55	6,000
22 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
19 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
18 Jan 2024	11.55	11.55	11.55	11.55	11.55	21,800
17 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
16 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
12 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
11 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
10 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
09 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
08 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
05 Jan 2024	11.55	11.55	11.55	11.55	11.55	-
04 Jan 2024	11.55	11.55	11.55	11.55	11.55	100
03 Jan 2024	11.43	11.43	11.43	11.43	11.43	-
02 Jan 2024	11.43	11.43	11.43	11.43	11.43	-
29 Dec 2023	11.43	11.43	11.43	11.43	11.43	200
28 Dec 2023	11.68	11.68	11.68	11.68	11.68	-
27 Dec 2023	11.68	11.68	11.68	11.68	11.68	-
26 Dec 2023	11.68	11.68	11.68	11.68	11.68	-
22 Dec 2023	11.68	11.68	11.68	11.68	11.68	-
21 Dec 2023	11.68	11.68	11.68	11.68	11.68	-
20 Dec 2023	11.68	11.68	11.68	11.68	11.68	100
19 Dec 2023	11.18	11.18	10.98	11.14	11.14	42,600
18 Dec 2023	11.69	11.69	11.69	11.69	11.69	-
15 Dec 2023	11.69	11.69	11.69	11.69	11.69	-
14 Dec 2023	11.69	11.69	11.69	11.69	11.69	600
13 Dec 2023	11.91	11.91	11.91	11.91	11.91	-
12 Dec 2023	11.92	12.08	11.91	11.91	11.91	2,100
11 Dec 2023	11.93	11.93	11.93	11.93	11.93	-
08 Dec 2023	11.93	11.93	11.93	11.93	11.93	400
07 Dec 2023	11.85	11.85	11.85	11.85	11.85	-
06 Dec 2023	11.85	11.85	11.85	11.85	11.85	-
05 Dec 2023	11.85	11.85	11.85	11.85	11.85	400
04 Dec 2023	11.98	11.98	11.98	11.98	11.98	200
04 Dec 2023	0.327 Dividend
01 Dec 2023	12.36	12.36	12.36	12.36	12.03	1,000
30 Nov 2023	12.35	12.35	12.35	12.35	12.02	-
29 Nov 2023	12.35	12.35	12.35	12.35	12.02	-
28 Nov 2023	12.35	12.35	12.35	12.35	12.02	1,000
27 Nov 2023	12.11	12.73	12.11	12.73	12.39	1,000
24 Nov 2023	12.13	12.13	12.13	12.13	11.81	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,898.90+37.90(+0.48%)

AUD/USD0.6426+0.0000(+0.00%)

ASX 2007,642.10+36.50(+0.48%)

OIL82.57-0.16(-0.19%)

GOLD2,395.80-2.20(-0.09%)

Bitcoin AUD98,793.03+3,305.43(+3.46%)

Orange S.A. (FNCTF)

ALL ORDS
7,898.90
+37.90(+0.48%)

AUD/USD
0.6426
+0.0000(+0.00%)

ASX 200
7,642.10
+36.50(+0.48%)

OIL
82.57
-0.16(-0.19%)

GOLD
2,395.80
-2.20(-0.09%)

Bitcoin AUD
98,793.03
+3,305.43(+3.46%)