Canada markets closed

Fortinet, Inc. (0IR9.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
58.01-0.17 (-0.29%)
At close: 07:13PM BST
Time Period:
Jun 02, 2023 - Jun 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 202457.7559.3357.7258.0158.0110,219
May 30, 202459.1359.1358.1658.1858.183,979
May 29, 202458.9760.2458.7559.7659.766,187
May 28, 202461.5461.5459.4759.5059.506,323
May 24, 202460.9861.7460.6861.4061.4010,302
May 23, 202462.0062.0360.8160.8160.813,135
May 22, 202460.9761.6860.7561.4161.418,891
May 21, 202461.7461.7659.9061.2961.298,679
May 20, 202461.7061.9960.8561.7361.733,718
May 17, 202461.1261.8260.8061.3161.315,264
May 16, 202460.7660.9059.5960.9060.906,715
May 15, 202460.9161.2460.6360.6360.632,745
May 14, 202459.6860.3159.3260.2060.204,012
May 13, 202458.5859.8958.4859.4859.4810,597
May 10, 202458.2559.3658.2558.3758.377,102
May 09, 202459.3859.7558.3858.3858.3818,016
May 08, 202459.5859.7857.8858.8358.8310,786
May 07, 202459.1760.3958.4359.1859.1816,348
May 03, 202460.8862.4059.5859.5959.5919,132
May 02, 202463.2264.8163.0264.1764.174,309
May 01, 202463.4964.0463.2163.9563.9513,859
Apr 30, 202463.8964.3363.7164.3064.301,109
Apr 29, 202464.4265.1063.7364.0564.05524,895
Apr 26, 202464.4065.1064.1064.1764.172,784
Apr 25, 202464.7364.7362.9264.0064.007,260
Apr 24, 202464.8065.7164.6365.1765.17529,027
Apr 23, 202464.2165.0963.6964.4864.4869,809
Apr 22, 202464.0964.1162.6063.7763.773,725
Apr 19, 202463.5064.3963.2963.4963.496,610
Apr 18, 202464.8065.0063.5364.5264.523,043
Apr 17, 202464.9865.5064.5064.8464.847,872
Apr 16, 202464.6265.5464.3064.9064.905,741
Apr 15, 202466.9767.0464.8064.8064.8010,603
Apr 12, 202467.3767.7666.0966.3866.385,301
Apr 11, 202468.6168.8567.4768.4668.4611,757
Apr 10, 202468.3668.3667.0868.2368.234,396
Apr 09, 202469.1469.1468.0468.5168.51371,908
Apr 08, 202470.2570.2568.2468.5368.5314,672
Apr 05, 202469.7571.7269.3471.3571.356,000
Apr 04, 202472.1073.4571.5171.9571.959,490
Apr 03, 202469.0271.9669.0271.4571.4514,909
Apr 02, 202467.0068.0866.6667.9967.9917,967
Mar 28, 202467.2168.5667.1768.5268.527,711
Mar 27, 202467.4468.2966.1866.8366.836,448
Mar 26, 202467.9667.9666.9867.5967.5910,914
Mar 25, 202467.8568.4167.7067.8067.807,441
Mar 22, 202468.8868.8867.5468.1268.127,548
Mar 21, 202468.8168.8167.7368.4368.4310,736
Mar 20, 202467.7967.9767.0367.4567.4510,461
Mar 19, 202467.5467.8166.4867.5367.534,661
Mar 18, 202467.0168.1766.9168.1268.129,289
Mar 15, 202467.7267.9666.7867.1167.115,772
Mar 14, 202469.2069.6067.8267.8567.859,809
Mar 13, 202471.5971.5970.4670.5670.566,613
Mar 12, 202471.9871.9870.8770.8770.873,194
Mar 11, 202470.8071.7769.9571.6171.6116,334
Mar 08, 202473.3573.4972.2072.7372.734,497
Mar 07, 202472.0473.3271.2173.1473.144,782
Mar 06, 202470.5471.6869.0471.1371.13180,730
Mar 05, 202470.7671.3967.3068.6768.67208,605
Mar 04, 202470.6871.6770.6771.3971.3914,588
Mar 01, 202469.2470.4668.5770.2970.2941,825
Feb 29, 202470.0870.1168.2068.7468.7414,317
Feb 28, 202469.9770.0268.8269.0469.049,598
Feb 27, 202469.3270.2968.9069.8069.809,557
Feb 26, 202468.0369.4567.7868.9168.919,909
Feb 23, 202467.6467.8867.1967.6867.688,044
Feb 22, 202467.0067.0065.8266.5766.577,462
Feb 21, 202464.8565.5261.0065.1465.1429,083
Feb 20, 202468.0068.3766.8067.6167.6111,495
Feb 19, 2024------
Feb 16, 202470.2670.2667.8969.0869.0812,919
Feb 15, 202471.3471.5170.0870.2670.267,171
Feb 14, 202470.2170.7269.9570.5470.545,246
Feb 13, 202468.7869.5468.2668.7868.789,979
Feb 12, 202470.6971.0470.1470.5870.589,092
Feb 09, 202467.4870.6667.1070.5870.5810,084
Feb 08, 202469.7970.6768.0668.2068.2097,514
Feb 07, 202473.6773.8768.0068.0168.0137,851
Feb 06, 202466.0966.9365.9866.3766.37727,605
Feb 05, 202466.1966.4464.9065.4465.445,956
Feb 02, 202466.3066.8165.9066.7066.705,755
Feb 01, 202464.8865.9664.6365.8865.8826,997
Jan 31, 202465.5065.5063.6064.6264.628,227
Jan 30, 202466.5066.8565.8066.6266.6211,750
Jan 29, 202466.0066.6365.6865.9665.963,048
Jan 26, 202465.4466.7765.4466.1766.179,845
Jan 25, 202467.3867.3865.5065.5065.5010,142
Jan 24, 202465.2066.7164.9366.2866.2810,524
Jan 23, 202464.2564.7660.9064.4264.4210,686
Jan 22, 202461.9362.6561.4262.6262.627,950
Jan 19, 202461.6162.0860.1060.9060.9012,408
Jan 18, 202461.0661.2560.3261.0061.009,527
Jan 17, 202461.3361.6159.7560.5260.5211,518
Jan 16, 202462.4462.4460.9161.5061.50209,634
Jan 15, 2024------
Jan 12, 202462.6763.0061.8462.7662.763,723
Jan 11, 202461.6162.0560.9862.0562.056,616
Jan 10, 202459.4061.3259.1361.2361.2322,818
Jan 09, 202461.1461.1560.2860.5660.56370,362
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...