Orange. (FTE)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.182 | 1.92348340731 | 9.462 | 9.698 | 9.256 | 28118 | 9.43025823 | DE |
| 4 | -0.906 | -8.58767772512 | 10.55 | 10.595 | 9.196 | 47055 | 9.58636676 | DE |
| 12 | -0.805999 | -7.71290982899 | 10.449999 | 11.11 | 9.196 | 33725 | 10.142294 | DE |
| 26 | -0.964 | -9.0874811463 | 10.608 | 11.37 | 9.196 | 26895 | 10.38309656 | DE |
| 52 | -1.008 | -9.46301164101 | 10.652 | 11.414 | 9.196 | 21716 | 10.52400429 | DE |
| 156 | 0.044 | 0.458333333333 | 9.6 | 11.93 | 8.935 | 15808 | 10.31389879 | DE |
| 260 | -4.241 | -30.5437522506 | 13.885 | 15.335 | 8.668 | 20908 | 10.62223975 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720124820 | 9.6679999 | 0.14 | 1.51 | 9.574 | 9.698 | 9.522 | 26792 |
| 1720038420 | 9.5239999 | 0.03 | 0.29 | 9.518 | 9.59 | 9.47 | 18945 |
| 1719952020 | 9.496 | -0 | -0.04 | 9.548 | 9.548 | 9.358 | 20765 |
| 1719865620 | 9.5 | 0.13 | 1.39 | 9.378 | 9.68 | 9.378 | 33247 |
| 1719606420 | 9.3699999 | 0.04 | 0.43 | 9.336 | 9.378 | 9.256 | 33025 |
| 1719520020 | 9.33 | -0.14 | -1.48 | 9.462 | 9.462 | 9.2959999 | 34608 |
| 1719433620 | 9.47 | -0.04 | -0.42 | 9.518 | 9.5719999 | 9.35 | 16213 |
| 1719347160 | 9.51 | 0.01 | 0.11 | 9.512 | 9.6039999 | 9.476 | 18439 |
| 1719260820 | 9.5 | -0.12 | -1.29 | 9.644 | 9.654 | 9.478 | 30139 |
| 1719001620 | 9.624 | 0.13 | 1.35 | 9.542 | 9.624 | 9.5239999 | 13394 |
| 1718915160 | 9.496 | -0.05 | -0.57 | 9.522 | 9.5719999 | 9.4499999 | 12647 |
| 1718828820 | 9.55 | 0.13 | 1.40 | 9.404 | 9.618 | 9.3699999 | 35389 |
| 1718742360 | 9.4179999 | 0.07 | 0.73 | 9.4 | 9.43 | 9.3379999 | 46127 |
| 1718656020 | 9.35 | 0.02 | 0.24 | 9.392 | 9.4819999 | 9.242 | 102663 |
| 1718396820 | 9.3279999 | -0.17 | -1.83 | 9.566 | 9.566 | 9.196 | 141012 |
| 1718310420 | 9.502 | -0.1 | -1.08 | 9.548 | 9.642 | 9.39 | 70839 |
| 1718224020 | 9.606 | -0.22 | -2.26 | 9.878 | 9.878 | 9.52 | 106494 |
| 1718137620 | 9.8279999 | -0.2 | -2.01 | 9.946 | 9.972 | 9.74 | 44281 |
| 1718051220 | 10.029999 | -0.11 | -1.04 | 10.16 | 10.16 | 9.914 | 67641 |
| 1717792020 | 10.135 | -0.42 | -3.98 | 10.535 | 10.595 | 10.045 | 73404 |
| 1717705620 | 10.555 | -0.02 | -0.14 | 10.55 | 10.555 | 10.41 | 21827 |
| 1717619220 | 10.57 | 0.03 | 0.28 | 10.42 | 10.71 | 10.42 | 39834 |
| 1717532820 | 10.539999 | -0.39 | -3.52 | 10.539999 | 10.59 | 10.435 | 71490 |
| 1717446420 | 10.925 | 0.11 | 0.97 | 10.855 | 10.93 | 10.775 | 122953 |
| 1717187220 | 10.82 | 0.27 | 2.56 | 10.595 | 10.825 | 10.539999 | 18968 |
| 1717100820 | 10.55 | -0.03 | -0.28 | 10.645 | 10.705 | 10.55 | 12443 |
| 1717014420 | 10.58 | -0.02 | -0.19 | 10.565 | 10.615 | 10.56 | 23617 |
| 1716928020 | 10.6 | -0.1 | -0.93 | 10.695 | 10.695 | 10.6 | 16153 |
| 1716841560 | 10.699999 | 0 | 0.00 | 10.685 | 10.725 | 10.64 | 21640 |
| 1716582420 | 10.699999 | 0.04 | 0.33 | 10.68 | 10.699999 | 10.574999 | 33969 |
| 1716496020 | 10.664999 | 0.01 | 0.14 | 10.685 | 10.695 | 10.545 | 14495 |
| 1716409620 | 10.65 | -0.19 | -1.75 | 10.825 | 10.825 | 10.61 | 9645 |
| 1716323160 | 10.84 | -0.06 | -0.55 | 10.855 | 10.875 | 10.82 | 14134 |
| 1716236760 | 10.9 | 0.07 | 0.65 | 10.845 | 10.9 | 10.8 | 26889 |
| 1715977620 | 10.83 | -0.01 | -0.09 | 10.83 | 10.88 | 10.785 | 25904 |
| 1715891220 | 10.84 | 0.1 | 0.88 | 10.699999 | 10.845 | 10.65 | 15682 |
| 1715804820 | 10.745 | 0.05 | 0.47 | 10.699999 | 10.8 | 10.635 | 25884 |
| 1715718420 | 10.695 | 0.03 | 0.28 | 10.63 | 10.699999 | 10.63 | 20508 |
| 1715631960 | 10.664999 | 0.07 | 0.66 | 10.55 | 10.68 | 10.55 | 15191 |
| 1715372820 | 10.595 | -0.01 | -0.09 | 10.605 | 10.67 | 10.57 | 14994 |
| 1715286420 | 10.605 | 0.1 | 0.90 | 10.58 | 10.66 | 10.56 | 14341 |
| 1715200020 | 10.51 | 0.07 | 0.67 | 10.435 | 10.535 | 10.41 | 41528 |
| 1715113620 | 10.44 | -0.04 | -0.38 | 10.49 | 10.505 | 10.4 | 49568 |
| 1715027220 | 10.48 | 0.01 | 0.05 | 10.46 | 10.529999 | 10.44 | 21275 |
| 1714768020 | 10.475 | 0.05 | 0.48 | 10.449999 | 10.52 | 10.395 | 20003 |
| 1714681560 | 10.425 | -0.03 | -0.29 | 10.5 | 10.5 | 10.369999 | 25116 |
| 1714508820 | 10.455 | -0.03 | -0.24 | 10.535 | 10.539999 | 10.385 | 41221 |
| 1714422420 | 10.48 | 0.02 | 0.14 | 10.51 | 10.574999 | 10.38 | 39287 |
| 1714163220 | 10.465 | -0.01 | -0.10 | 10.545 | 10.545 | 10.39 | 24420 |
| 1714076820 | 10.475 | -0.14 | -1.37 | 10.63 | 10.68 | 10.375 | 27939 |
| 1713990420 | 10.619999 | -0.3 | -2.75 | 10.985 | 11.005 | 10.57 | 30080 |
| 1713903960 | 10.92 | -0.12 | -1.04 | 11.02 | 11.11 | 10.72 | 13933 |
| 1713817560 | 11.035 | 0.21 | 1.89 | 10.89 | 11.08 | 10.88 | 31197 |
| 1713558420 | 10.83 | 0.12 | 1.12 | 10.63 | 10.9 | 10.595 | 14932 |
| 1713472020 | 10.71 | 0.17 | 1.56 | 10.595 | 10.71 | 10.595 | 7224 |
| 1713385620 | 10.545 | 0.07 | 0.67 | 10.47 | 10.654999 | 10.449999 | 25659 |
| 1713299220 | 10.475 | 0.07 | 0.67 | 10.36 | 10.5 | 10.275 | 12010 |
| 1713212820 | 10.404999 | -0.06 | -0.57 | 10.46 | 10.46 | 10.345 | 24044 |
| 1712953620 | 10.465 | 0.03 | 0.24 | 10.43 | 10.475 | 10.39 | 24724 |
| 1712867220 | 10.44 | 0.01 | 0.14 | 10.449999 | 10.475 | 10.365 | 15762 |
| 1712780760 | 10.425 | -0.1 | -0.90 | 10.585 | 10.585 | 10.425 | 49070 |
| 1712694360 | 10.52 | -0.16 | -1.50 | 10.615 | 10.615 | 10.515 | 19994 |
| 1712607960 | 10.68 | -0.02 | -0.14 | 10.675 | 10.699999 | 10.6 | 26024 |
| 1712348820 | 10.695 | -0.12 | -1.06 | 10.82 | 10.825 | 10.66 | 13584 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
