Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

FPE Fope

27.00

0.00 (0.00%)

Last Updated: 06:04:50

Delayed by 15 minutes

FPE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 18 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0.00
Apr 17 2024	27.00	-0.80	-2.88%	27.00	27.00	27.00	250
Apr 16 2024	27.80	0.80	2.96%	27.80	27.80	27.80	250
Apr 15 2024	27.00	0.00	0.00%	27.00	27.00	27.00	0.00
Apr 12 2024	27.00	-0.80	-2.88%	27.40	27.40	27.00	2,000
Apr 11 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Apr 10 2024	27.80	0.00	0.00%	27.80	27.80	27.80	250
Apr 09 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Apr 08 2024	27.80	0.40	1.46%	27.80	27.80	27.80	500
Apr 05 2024	27.40	0.00	0.00%	27.40	27.40	27.40	0.00
Apr 04 2024	27.40	0.00	0.00%	27.40	27.40	27.40	0.00
Apr 03 2024	27.40	0.00	0.00%	27.40	27.40	27.40	0.00
Apr 02 2024	27.40	0.40	1.48%	27.80	27.80	27.40	750
Mar 28 2024	27.00	0.40	1.50%	26.80	27.40	26.80	1,250
Mar 27 2024	26.60	-2.20	-7.64%	27.60	27.80	26.60	4,000
Mar 26 2024	28.80	-0.40	-1.37%	28.40	29.40	27.60	3,250
Mar 25 2024	29.20	-0.80	-2.67%	29.20	29.20	28.40	1,750
Mar 22 2024	30.00	0.60	2.04%	29.80	30.00	29.80	1,000
Mar 21 2024	29.40	0.40	1.38%	29.40	29.40	29.40	250
Mar 20 2024	29.00	0.40	1.40%	29.00	29.00	29.00	250
Mar 19 2024	28.60	-0.80	-2.72%	28.60	28.60	28.60	250
Mar 18 2024	29.40	0.00	0.00%	29.40	29.40	29.40	0.00
Mar 15 2024	29.40	0.00	0.00%	29.40	29.40	29.40	0.00
Mar 14 2024	29.40	0.00	0.00%	29.40	29.40	29.40	0.00
Mar 13 2024	29.40	0.40	1.38%	29.20	29.40	29.20	750
Mar 12 2024	29.00	0.00	0.00%	29.00	29.00	29.00	0.00
Mar 11 2024	29.00	0.80	2.84%	29.00	29.00	29.00	500
Mar 08 2024	28.20	0.00	0.00%	28.20	28.20	28.20	0.00
Mar 07 2024	28.20	-2.40	-7.84%	29.60	29.60	28.20	1,250
Mar 06 2024	30.60	0.40	1.32%	31.00	31.00	30.20	1,000
Mar 05 2024	30.20	1.20	4.14%	30.00	30.20	30.00	500
Mar 04 2024	29.00	-0.20	-0.68%	29.00	29.00	29.00	15,250
Mar 01 2024	29.20	0.00	0.00%	29.20	29.20	29.20	250
Feb 29 2024	29.20	-0.80	-2.67%	29.20	29.20	29.20	250
Feb 28 2024	30.00	0.00	0.00%	30.00	30.00	30.00	0.00
Feb 27 2024	30.00	0.40	1.35%	29.80	30.00	29.80	750
Feb 26 2024	29.60	0.80	2.78%	29.20	29.60	29.20	750
Feb 23 2024	28.80	1.20	4.35%	27.60	28.80	27.60	1,000
Feb 22 2024	27.60	-0.20	-0.72%	27.60	27.60	27.60	250
Feb 21 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Feb 20 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Feb 19 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Feb 16 2024	27.80	0.00	0.00%	27.80	27.80	27.80	0.00
Feb 15 2024	27.80	-0.40	-1.42%	27.80	27.80	27.80	250
Feb 14 2024	28.20	-0.60	-2.08%	28.20	28.20	28.20	250
Feb 13 2024	28.80	-0.20	-0.69%	28.80	28.80	28.80	250
Feb 12 2024	29.00	-0.60	-2.03%	29.00	29.00	29.00	250
Feb 09 2024	29.60	0.00	0.00%	29.60	29.60	29.60	0.00
Feb 08 2024	29.60	0.00	0.00%	29.60	29.60	29.60	0.00
Feb 07 2024	29.60	0.00	0.00%	29.60	29.60	29.60	250
Feb 06 2024	29.60	0.60	2.07%	29.40	29.60	28.40	1,250
Feb 05 2024	29.00	0.80	2.84%	28.60	29.00	28.60	1,000
Feb 02 2024	28.20	0.60	2.17%	27.80	28.40	27.80	1,000
Feb 01 2024	27.60	1.20	4.55%	26.80	27.60	26.80	1,250
Jan 31 2024	26.40	0.40	1.54%	26.00	26.40	26.00	500
Jan 30 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0.00
Jan 29 2024	26.00	-0.40	-1.52%	26.00	26.00	26.00	250
Jan 26 2024	26.40	0.00	0.00%	26.40	26.40	26.40	0.00
Jan 25 2024	26.40	0.40	1.54%	26.40	26.40	26.40	250
Jan 24 2024	26.00	0.00	0.00%	26.00	26.00	26.00	0.00
Jan 23 2024	26.00	-0.40	-1.52%	26.00	26.00	25.60	750
Jan 22 2024	26.40	-0.40	-1.49%	26.80	26.80	26.40	500

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