Total Historical Data - FP

Best deals to access real time data!
Euronext
Monthly Subscription
for only
$13.29
Euronext Level 2
Monthly Subscription
for only
$29.55
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Total SA FP Euronext Ordinary Share FR0000120271
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.285 -0.58% 48.505 49.06 48.35 48.80 48.79 11:40:00
more quote information »

FP Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week50.4150.4248.34549.164,234,778-1.90-3.78%
1 Month49.0050.9348.34549.604,433,354-0.495-1.01%
3 Months47.2950.9346.27548.674,595,4941.222.57%
6 Months49.4450.9342.6547.115,156,335-0.935-1.89%
1 Year46.8552.2742.6548.095,499,5951.663.53%
3 Years48.3856.8242.22547.4411,377,9830.1250.26%
5 Years43.31556.8235.2146.309,563,7785.1911.98%

FP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 17 2020 48.505 -0.29 -0.58% 48.80 49.06 48.35 5,055,368
Jan 16 2020 48.79 0.21 0.43% 48.455 48.91 48.375 3,722,798
Jan 15 2020 48.58 -0.58 -1.18% 48.90 49.15 48.345 4,906,773
Jan 14 2020 49.16 -0.40 -0.81% 49.58 49.58 49.03 4,294,712
Jan 13 2020 49.56 -0.23 -0.45% 49.895 49.965 49.24 4,239,465
Jan 10 2020 49.785 -0.18 -0.35% 50.41 50.42 49.785 4,010,141
Jan 09 2020 49.96 -0.28 -0.56% 50.08 50.25 49.745 4,672,439
Jan 08 2020 50.24 0.13 0.26% 50.75 50.75 50.01 4,922,510
Jan 07 2020 50.11 -0.33 -0.65% 50.52 50.67 50.11 5,380,020
Jan 06 2020 50.44 0.06 0.12% 50.29 50.93 50.13 7,596,924
Jan 03 2020 50.38 0.57 1.13% 49.955 50.56 49.85 4,960,724
Jan 02 2020 49.815 0.61 1.25% 49.41 50.09 49.41 4,326,276
Dec 31 2019 49.20 0.02 0.03% 49.14 49.215 49.04 1,359,317
Dec 30 2019 49.185 -0.11 -0.21% 49.24 49.685 49.06 3,075,084
Dec 27 2019 49.29 -0.19 -0.37% 49.665 49.89 49.285 2,811,750
Dec 24 2019 49.475 0.12 0.24% 49.45 49.63 49.415 617,105
Dec 23 2019 49.355 0.28 0.58% 48.955 49.43 48.89 2,862,082
Dec 20 2019 49.07 0.07 0.14% 49.00 49.32 48.825 11,608,763
Dec 19 2019 49.00 0.39 0.8% 48.715 49.035 48.70 4,838,588
See More Historical Prices »


Your Recent History
EU
FP
Total
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.