Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,009.23 +993.79 (+1.48%) CMC Crypto 200
1,372.40 +41.80 (+3.14%)
Orange S.A. (FNCTF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 25 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 24 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 23 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 700 |
| 22 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 19 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 900 |
| 18 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 12,500 |
| 17 Jul 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 2,100 |
| 16 Jul 2024 | 10.78 | 10.78 | 10.54 | 10.54 | 10.54 | 500 |
| 15 Jul 2024 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 97,400 |
| 12 Jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 11 Jul 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 5,200 |
| 10 Jul 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 4,000 |
| 09 Jul 2024 | 10.66 | 10.70 | 10.66 | 10.70 | 10.70 | 6,000 |
| 08 Jul 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 3,100 |
| 05 Jul 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 03 Jul 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | - |
| 02 Jul 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 1,300 |
| 01 Jul 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 200 |
| 28 Jun 2024 | 9.59 | 9.59 | 9.55 | 9.55 | 9.55 | 2,500 |
| 27 Jun 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | - |
| 26 Jun 2024 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 8,200 |
| 25 Jun 2024 | 10.28 | 10.28 | 9.66 | 9.66 | 9.66 | 300 |
| 24 Jun 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 21 Jun 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 20 Jun 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 18 Jun 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 900 |
| 17 Jun 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 83,100 |
| 14 Jun 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | - |
| 13 Jun 2024 | 9.95 | 9.98 | 9.95 | 9.98 | 9.98 | 11,200 |
| 12 Jun 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 72,500 |
| 11 Jun 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 200 |
| 10 Jun 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | 119,100 |
| 07 Jun 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 8,400 |
| 06 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 05 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 04 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 04 Jun 2024 | 0.458 Dividend | |||||
| 03 Jun 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | 1,100 |
| 31 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | - |
| 30 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | - |
| 29 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | - |
| 28 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | - |
| 24 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | 3,900 |
| 23 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | - |
| 22 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | - |
| 21 May 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.34 | 1,200 |
| 20 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.58 | - |
| 17 May 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 11.58 | 400 |
| 16 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.90 | - |
| 15 May 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 10.90 | - |
| 14 May 2024 | 11.81 | 11.81 | 11.34 | 11.34 | 10.90 | 900 |
| 13 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 10 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 09 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | 200 |
| 08 May 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 10.82 | 1,100 |
| 07 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 06 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 03 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 02 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 01 May 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 30 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | - |
| 29 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.02 | 300 |
| 26 Apr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 10.77 | 9,000 |
| 25 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.73 | - |
| 24 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.73 | - |
| 23 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.73 | - |
| 22 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.73 | 100 |
| 19 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.61 | 4,500 |
| 18 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.61 | - |
| 17 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.61 | 34,400 |
| 16 Apr 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 10.61 | 300 |
| 15 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.70 | - |
| 12 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.70 | 145,000 |
| 11 Apr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 10.70 | 600 |
| 10 Apr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 10.73 | 2,500 |
| 09 Apr 2024 | 11.52 | 11.52 | 11.47 | 11.47 | 11.02 | 1,200 |
| 08 Apr 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.05 | 1,000 |
| 05 Apr 2024 | 11.19 | 11.19 | 11.15 | 11.15 | 10.72 | 3,800 |
| 04 Apr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.30 | 2,100 |
| 03 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.20 | - |
| 02 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.20 | 30,700 |
| 01 Apr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 10.81 | 400 |
| 28 Mar 2024 | 11.79 | 11.79 | 11.79 | 11.79 | 11.33 | 1,000 |
| 27 Mar 2024 | 11.67 | 11.70 | 11.67 | 11.70 | 11.25 | 2,800 |
| 26 Mar 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.12 | 500 |
| 25 Mar 2024 | 11.89 | 11.89 | 11.89 | 11.89 | 11.43 | 1,500 |
| 22 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.10 | 1,600 |
| 21 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.10 | - |
| 20 Mar 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.10 | 3,500 |
| 19 Mar 2024 | 11.53 | 11.53 | 11.53 | 11.53 | 11.08 | 2,100 |
| 18 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.96 | - |
| 15 Mar 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 10.96 | - |
| 14 Mar 2024 | 11.40 | 11.40 | 11.27 | 11.40 | 10.96 | 2,300 |
| 13 Mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.00 | 1,800 |
| 12 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.11 | 1,600 |
| 11 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.11 | - |
| 08 Mar 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.11 | - |
| 07 Mar 2024 | 11.47 | 11.56 | 11.46 | 11.56 | 11.11 | 3,600 |
| 06 Mar 2024 | 11.40 | 11.40 | 11.38 | 11.38 | 10.94 | 1,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.