Singapore Markets close in 5 hrs 20 mins
Straits Times Index
3,219.93 +0.93 (+0.03%) Nikkei
27,348.72 -70.89 (-0.26%) Hang Seng
19,993.87 -55.77 (-0.28%) FTSE 100
7,499.60 -67.24 (-0.89%) BTC-USD
28,233.79 +826.61 (+3.02%) CMC Crypto 200
617.47 +20.01 (+3.35%)
Orange S.A. (FNCTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 11:26AM EDT
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 22 Mar 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100 |
| 21 Mar 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 10,000 |
| 20 Mar 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 17 Mar 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 16 Mar 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 2,800 |
| 15 Mar 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 14 Mar 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 13 Mar 2023 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 300 |
| 10 Mar 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | - |
| 09 Mar 2023 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 13,900 |
| 08 Mar 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 07 Mar 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 600 |
| 06 Mar 2023 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 200 |
| 03 Mar 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | - |
| 02 Mar 2023 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 700 |
| 01 Mar 2023 | 11.40 | 11.40 | 11.25 | 11.30 | 11.30 | 3,800 |
| 28 Feb 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 27 Feb 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 24 Feb 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 23 Feb 2023 | 11.60 | 11.60 | 11.01 | 11.35 | 11.35 | 10,000 |
| 22 Feb 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 21 Feb 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 17 Feb 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 16 Feb 2023 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 3,800 |
| 15 Feb 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 15,200 |
| 14 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 13 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 10 Feb 2023 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | 200 |
| 09 Feb 2023 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 400 |
| 08 Feb 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 07 Feb 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 800 |
| 06 Feb 2023 | 9.97 | 10.55 | 9.97 | 10.55 | 10.55 | 800 |
| 03 Feb 2023 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 20,600 |
| 02 Feb 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 01 Feb 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 31 Jan 2023 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | 200 |
| 30 Jan 2023 | 10.34 | 10.34 | 10.30 | 10.30 | 10.30 | 1,200 |
| 27 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 26 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 25 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 24 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 5,500 |
| 23 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 20 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 19 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 18 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 17 Jan 2023 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | 2,000 |
| 13 Jan 2023 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 100 |
| 12 Jan 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 11 Jan 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 10 Jan 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 09 Jan 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 250,000 |
| 06 Jan 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 05 Jan 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 04 Jan 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3,100 |
| 03 Jan 2023 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 30 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 7,200 |
| 29 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 28 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 27 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 23 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 4,000 |
| 22 Dec 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 21 Dec 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | - |
| 20 Dec 2022 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 200 |
| 19 Dec 2022 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 100 |
| 16 Dec 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 15 Dec 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - |
| 14 Dec 2022 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 81,200 |
| 13 Dec 2022 | 9.85 | 9.90 | 9.69 | 9.90 | 9.90 | 15,400 |
| 12 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 09 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 08 Dec 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 19,900 |
| 07 Dec 2022 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 100 |
| 06 Dec 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 05 Dec 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 02 Dec 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 3,600 |
| 01 Dec 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 30 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 29 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 28 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 25 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 23 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 22 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 21 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 18 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 17 Nov 2022 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 16 Nov 2022 | 10.29 | 10.29 | 9.70 | 9.70 | 9.70 | 1,900 |
| 15 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 14 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 11 Nov 2022 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 200 |
| 10 Nov 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 09 Nov 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 08 Nov 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 07 Nov 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1,100 |
| 04 Nov 2022 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 200,700 |
| 03 Nov 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 02 Nov 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - |
| 01 Nov 2022 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 200 |
| 31 Oct 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 28 Oct 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
