Fope Historical Data - FPE | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Fope (FPE)

28.00

0.00

(0.00%)

Closed April 25 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1	3.7037037037	27	28	27	250	27.5	DE
4	1.2	4.4776119403	26.8	28	26.8	639	27.23478261	DE
12	1.2	4.4776119403	26.8	31	26.6	1209	28.57541899	DE
26	2.8	11.1111111111	25.2	31	22.8	1135	27.25133172	DE
52	-5.2	-15.6626506024	33.2	35.4	22.8	1149	29.33498146	DE
156	19.3	221.83908046	8.7	38.6	8.5	2631	18.86252787	DE
260	20.65	280.952380952	7.35	38.6	6.2	3599	12.82848245	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713974100	28	0	0.00	28	28	28	0
1713887700	28	1	3.70	28	28	28	250
1713801300	27	0	0.00	27	27	27	250
1713542100	27	0	0.00	27	27	27	0
1713455700	27	0	0.00	27	27	27	0
1713369300	27	-0.8	-2.88	27	27	27	250
1713282900	27.8	0.8	2.96	27.8	27.8	27.8	250
1713196500	27	0	0.00	27	27	27	0
1712937300	27	-0.8	-2.88	27.4	27.4	27	2000
1712850900	27.8	0	0.00	27.8	27.8	27.8	0
1712764500	27.8	0	0.00	27.8	27.8	27.8	250
1712678100	27.8	0	0.00	27.8	27.8	27.8	0
1712591700	27.8	0.4	1.46	27.8	27.8	27.8	500
1712332500	27.4	0	0.00	27.4	27.4	27.4	0
1712246100	27.4	0	0.00	27.4	27.4	27.4	0
1712159700	27.4	0	0.00	27.4	27.4	27.4	0
1712073300	27.4	0.4	1.48	27.8	27.8	27.4	750
1711644900	27	0.4	1.50	26.8	27.4	26.8	1250
1711558500	26.6	-2.2	-7.64	27.6	27.8	26.6	4000
1711472100	28.8	-0.4	-1.37	28.4	29.4	27.6	3250
1711385700	29.2	-0.8	-2.67	29.2	29.2	28.4	1750
1711126500	30	0.6	2.04	29.8	30	29.8	1000
1711040100	29.4	0.4	1.38	29.4	29.4	29.4	250
1710953700	29	0.4	1.40	29	29	29	250
1710867300	28.6	-0.8	-2.72	28.6	28.6	28.6	250
1710780900	29.4	0	0.00	29.4	29.4	29.4	0
1710521700	29.4	0	0.00	29.4	29.4	29.4	0
1710435300	29.4	0	0.00	29.4	29.4	29.4	0
1710348900	29.4	0.4	1.38	29.2	29.4	29.2	750
1710262500	29	0	0.00	29	29	29	0
1710176100	29	0.8	2.84	29	29	29	500
1709916900	28.2	0	0.00	28.2	28.2	28.2	0
1709830500	28.2	-2.4	-7.84	29.6	29.6	28.2	1250
1709744100	30.6	0.4	1.32	31	31	30.2	1000
1709657700	30.2	1.2	4.14	30	30.2	30	500
1709571300	29	-0.2	-0.68	29	29	29	15250
1709312100	29.2	0	0.00	29.2	29.2	29.2	250
1709225700	29.2	-0.8	-2.67	29.2	29.2	29.2	250
1709139300	30	0	0.00	30	30	30	0
1709052900	30	0.4	1.35	29.8	30	29.8	750
1708966500	29.6	0.8	2.78	29.2	29.6	29.2	750
1708707300	28.8	1.2	4.35	27.6	28.8	27.6	1000
1708620900	27.6	-0.2	-0.72	27.6	27.6	27.6	250
1708534500	27.8	0	0.00	27.8	27.8	27.8	0
1708448100	27.8	0	0.00	27.8	27.8	27.8	0
1708361700	27.8	0	0.00	27.8	27.8	27.8	0
1708102500	27.8	0	0.00	27.8	27.8	27.8	0
1708016100	27.8	-0.4	-1.42	27.8	27.8	27.8	250
1707929700	28.2	-0.6	-2.08	28.2	28.2	28.2	250
1707843300	28.8	-0.2	-0.69	28.8	28.8	28.8	250
1707756900	29	-0.6	-2.03	29	29	29	250
1707497700	29.6	0	0.00	29.6	29.6	29.6	0
1707411300	29.6	0	0.00	29.6	29.6	29.6	0
1707324900	29.6	0	0.00	29.6	29.6	29.6	250
1707238500	29.6	0.6	2.07	29.4	29.6	28.4	1250
1707152100	29	0.8	2.84	28.6	29	28.6	1000
1706892900	28.2	0.6	2.17	27.8	28.4	27.8	1000
1706806500	27.6	1.2	4.55	26.8	27.6	26.8	1250
1706720100	26.4	0.4	1.54	26	26.4	26	500
1706633700	26	0	0.00	26	26	26	0
1706547300	26	-0.4	-1.52	26	26	26	250
1706288100	26.4	0	0.00	26.4	26.4	26.4	0
1706201700	26.4	0.4	1.54	26.4	26.4	26.4	250

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