Fope Historical Data - FPE | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Italy
BIT
Fope (FPE)
Fope (FPE) Historical

Fope (FPE)

23.80

-0.20

(-0.83%)

Closed January 06 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	23.8	24	23.8	500	24	DE
4	1.8	8.18181818182	22	24.4	21.4	1167	22.68095238	DE
12	-1.6	-6.29921259843	25.4	25.6	21.4	2207	23.11521036	DE
26	-3.8	-13.768115942	27.6	29.8	21.4	1324	23.94795918	DE
52	-4	-14.3884892086	27.8	31	21.4	1151	25.77521866	DE
156	11.4	91.935483871	12.4	38.6	11.9	1718	25.03537095	DE
260	15	170.454545455	8.8	38.6	6.2	2625	14.45692143	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1735923300	24	0	0.00	24	24	24	0
1735836900	24	0	0.00	24	24	24	250
1735577700	24	-0.4	-1.64	23.8	24	23.8	750
1735318500	24.4	0	0.00	24.4	24.4	24.4	0
1734972900	24.4	0.4	1.67	24	24.4	24	750
1734713700	24	0	0.00	24	24	24	0
1734627300	24	1.2	5.26	23.4	24	23.4	1000
1734540900	22.8	0.6	2.70	22.8	22.8	22.8	250
1734454500	22.2	0	0.00	22.2	22.2	22.2	0
1734368100	22.2	0	0.00	22.2	22.2	22.2	0
1734108900	22.2	0	0.00	22.2	22.2	22.2	0
1734022500	22.2	-0.2	-0.89	22.4	22.4	22.2	500
1733936100	22.4	0.2	0.90	22	22.4	22	1000
1733849700	22.2	0.2	0.91	22	22.2	21.6	3250
1733763300	22	0.4	1.85	22	22	21.4	2750
1733504100	21.6	-0.6	-2.70	21.6	22	21.6	1500
1733417700	22.2	0	0.00	22.2	22.6	22	13000
1733331300	22.2	-0.6	-2.63	22.6	22.6	22.2	3750
1733244900	22.8	0.2	0.88	22.8	22.8	22.6	1500
1733158500	22.6	0	0.00	22.6	22.6	22.6	750
1732899300	22.6	-0.6	-2.59	22.6	22.6	22.6	500
1732812900	23.2	0	0.00	23.2	23.2	23.2	0
1732726500	23.2	0	0.00	23.2	23.2	23.2	0
1732640100	23.2	0	0.00	23.2	23.2	23.2	0
1732553700	23.2	0	0.00	23.2	23.2	23.2	0
1732294500	23.2	0	0.00	23.2	23.2	23.2	0
1732208100	23.2	0	0.00	23.2	23.2	23.2	0
1732121700	23.2	0.4	1.75	23.2	23.2	23.2	250
1732035300	22.8	-0.2	-0.87	23	23	22.8	1500
1731948900	23	-0.8	-3.36	24	24	23	1000
1731689700	23.8	-0.4	-1.65	23.6	23.8	23.6	500
1731603300	24.2	0.2	0.83	24.2	24.6	24.2	750
1731516900	24	0.6	2.56	23.6	24	23.6	1750
1731430500	23.4	-0.2	-0.85	23.6	24.6	23.4	2500
1731344100	23.6	0	0.00	23.6	23.6	23.6	0
1731084900	23.6	0	0.00	23.6	23.6	23.6	0
1730998500	23.6	0.8	3.51	23.2	23.6	23.2	750
1730912100	22.8	-0.6	-2.56	23.6	23.6	22.8	3500
1730825700	23.4	0	0.00	23.4	23.4	23.4	250
1730739300	23.4	-0.6	-2.50	23.6	23.6	23.4	12250
1730480100	24	0	0.00	24	24	24	0
1730393700	24	0	0.00	24	24	24	0
1730307300	24	0.2	0.84	24.2	24.4	24	750
1730220900	23.8	0.2	0.85	23.6	23.8	23.4	10000
1730134500	23.6	-1	-4.07	24	24	23.6	6500
1729871700	24.6	0	0.00	24.6	24.6	24.6	0
1729785300	24.6	0	0.00	24.6	24.6	24.6	0
1729698900	24.6	0	0.00	24.6	24.6	24.6	0
1729612500	24.6	0	0.00	24.6	24.6	24.6	250
1729526100	24.6	0.4	1.65	24.6	24.6	24.6	750
1729266900	24.2	-0.6	-2.42	24.2	24.2	24.2	250
1729180500	24.8	-0.8	-3.13	25	25	24.8	500
1729094100	25.6	0	0.00	25.2	25.6	25.2	500
1729007700	25.6	0.6	2.40	25.4	25.6	25.4	1250
1728921300	25	0	0.00	25	25	25	0
1728662100	25	0	0.00	25	25	25	0
1728575700	25	-0.2	-0.79	25	25	25	250
1728489300	25.2	0	0.00	25.2	25.2	25.2	0
1728402900	25.2	-0.4	-1.56	25.2	25.2	25.2	250
1728316500	25.6	-0.2	-0.78	25.2	25.6	25.2	500

ESM European Stability M...

European Financial Stabi...

European Financial Stabi...

Solactive X5 daily short

Centro delle Alpi SME

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions