Fortinet, Inc. (FO8.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

55.89

-0.19

(-0.34%)

As of 08:04AM CEST. Market open.

Time Period:

Jul 05, 2023 - Jul 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 05, 2024	55.89	55.89	55.89	55.89	55.89	358
Jul 04, 2024	56.02	56.18	56.00	56.08	56.08	358
Jul 03, 2024	56.84	57.18	56.28	56.28	56.28	209
Jul 02, 2024	55.46	56.70	55.35	56.70	56.70	82
Jul 01, 2024	55.99	55.99	55.99	55.99	55.99	-
Jun 28, 2024	56.01	56.44	56.01	56.44	56.44	10
Jun 27, 2024	54.01	54.43	54.00	54.43	54.43	880
Jun 26, 2024	54.72	54.72	54.40	54.68	54.68	90
Jun 25, 2024	54.31	54.31	54.31	54.31	54.31	-
Jun 24, 2024	54.56	54.56	54.53	54.53	54.53	500
Jun 21, 2024	54.14	54.50	54.14	54.50	54.50	50
Jun 20, 2024	54.21	54.21	54.21	54.21	54.21	-
Jun 19, 2024	55.01	55.01	54.00	54.00	54.00	659
Jun 18, 2024	56.58	57.16	55.73	55.73	55.73	393
Jun 17, 2024	56.59	57.16	56.59	57.16	57.16	200
Jun 14, 2024	55.93	56.07	55.93	56.07	56.07	5
Jun 13, 2024	56.25	56.60	55.74	56.31	56.31	227
Jun 12, 2024	55.47	55.86	54.95	55.86	55.86	530
Jun 11, 2024	55.59	55.99	55.00	55.00	55.00	370
Jun 10, 2024	55.75	55.76	55.26	55.64	55.64	444
Jun 07, 2024	54.70	55.27	54.70	55.27	55.27	185
Jun 06, 2024	54.67	54.87	54.61	54.61	54.61	85
Jun 05, 2024	54.32	55.02	53.79	55.02	55.02	405
Jun 04, 2024	53.65	54.44	53.65	54.44	54.44	550
Jun 03, 2024	54.74	55.01	54.74	55.01	55.01	150
May 31, 2024	53.71	54.46	53.14	54.46	54.46	905
May 30, 2024	54.65	54.76	54.65	54.76	54.76	40
May 29, 2024	54.34	54.34	54.28	54.28	54.28	96
May 28, 2024	56.41	56.41	55.50	55.50	55.50	135
May 27, 2024	56.00	56.17	55.74	56.17	56.17	447
May 24, 2024	56.19	56.19	56.19	56.19	56.19	-
May 23, 2024	57.14	57.45	57.14	57.45	57.45	27
May 22, 2024	56.30	56.30	56.26	56.26	56.26	17
May 21, 2024	56.61	56.61	55.50	56.19	56.19	350
May 20, 2024	56.55	56.55	56.55	56.55	56.55	-
May 17, 2024	56.17	56.76	56.17	56.76	56.76	64
May 16, 2024	55.56	55.56	55.56	55.56	55.56	-
May 15, 2024	55.49	55.93	55.49	55.93	55.93	43
May 14, 2024	55.04	55.79	55.04	55.79	55.79	226
May 13, 2024	53.86	54.58	53.86	54.58	54.58	91
May 10, 2024	53.86	55.00	53.86	55.00	55.00	525
May 09, 2024	55.08	55.08	55.08	55.08	55.08	-
May 08, 2024	55.11	55.16	55.11	55.16	55.16	150
May 07, 2024	54.74	55.16	54.41	55.16	55.16	214
May 06, 2024	54.98	55.05	54.66	54.96	54.96	1,261
May 03, 2024	55.11	56.68	55.00	55.00	55.00	889
May 02, 2024	58.96	59.99	58.96	59.99	59.99	530
Apr 30, 2024	59.85	60.33	59.85	60.33	60.33	1
Apr 29, 2024	60.10	60.10	59.58	59.60	59.60	552
Apr 26, 2024	60.23	60.23	59.67	59.67	59.67	150
Apr 25, 2024	60.21	60.40	60.21	60.40	60.40	150
Apr 24, 2024	60.97	60.97	60.54	60.94	60.94	2,144
Apr 23, 2024	59.50	60.36	59.50	60.36	60.36	150
Apr 22, 2024	59.47	59.47	59.46	59.46	59.46	7
Apr 19, 2024	59.35	59.89	58.90	59.89	59.89	340
Apr 18, 2024	60.61	60.65	59.88	60.00	60.00	121
Apr 17, 2024	60.60	60.72	60.57	60.72	60.72	65
Apr 16, 2024	60.71	60.71	60.71	60.71	60.71	-
Apr 15, 2024	62.21	62.76	62.21	62.76	62.76	100
Apr 12, 2024	63.46	64.46	63.46	63.96	63.96	2,034
Apr 11, 2024	63.71	63.71	63.53	63.53	63.53	115
Apr 10, 2024	62.71	62.71	62.71	62.71	62.71	-
Apr 09, 2024	62.81	62.81	62.70	62.70	62.70	170
Apr 08, 2024	65.20	65.27	65.20	65.27	65.27	300
Apr 05, 2024	63.86	64.70	63.86	64.68	64.68	319
Apr 04, 2024	65.72	66.44	65.72	66.03	66.03	220
Apr 03, 2024	63.36	65.01	63.36	65.01	65.01	38
Apr 02, 2024	62.80	62.80	61.78	61.96	61.96	848
Mar 28, 2024	61.80	62.18	61.80	62.18	62.18	250
Mar 27, 2024	62.06	62.51	61.47	61.86	61.86	1,855
Mar 26, 2024	62.59	62.59	61.97	62.32	62.32	65
Mar 25, 2024	63.10	63.14	62.59	62.59	62.59	272
Mar 22, 2024	63.18	63.18	62.42	62.42	62.42	300
Mar 21, 2024	62.67	63.11	62.67	63.11	63.11	170
Mar 20, 2024	62.21	62.48	62.21	62.48	62.48	2
Mar 19, 2024	61.90	62.05	61.22	62.05	62.05	460
Mar 18, 2024	61.40	61.58	61.40	61.43	61.43	530
Mar 15, 2024	62.13	62.29	61.42	61.42	61.42	373
Mar 14, 2024	64.14	64.14	63.42	63.42	63.42	100
Mar 13, 2024	65.59	65.65	65.59	65.65	65.65	19
Mar 12, 2024	65.46	66.00	65.08	65.08	65.08	463
Mar 11, 2024	65.03	65.03	64.53	64.72	64.72	745
Mar 08, 2024	66.39	67.03	66.22	66.22	66.22	147
Mar 07, 2024	64.79	66.88	64.79	66.88	66.88	275
Mar 06, 2024	65.57	66.18	65.09	65.09	65.09	66
Mar 05, 2024	65.26	65.27	64.70	64.70	64.70	326
Mar 04, 2024	64.78	65.81	64.78	65.81	65.81	362
Mar 01, 2024	63.35	64.80	63.35	64.80	64.80	335
Feb 29, 2024	63.71	64.60	63.71	64.60	64.60	20
Feb 28, 2024	64.77	64.77	63.62	63.62	63.62	204
Feb 27, 2024	62.71	64.71	62.71	64.17	64.17	586
Feb 26, 2024	62.22	63.54	62.21	63.54	63.54	430
Feb 23, 2024	61.59	62.36	61.59	62.35	62.35	47
Feb 22, 2024	61.20	61.81	61.05	61.81	61.81	506
Feb 21, 2024	59.89	60.10	57.91	60.10	60.10	1,213
Feb 20, 2024	63.31	63.31	62.00	62.04	62.04	712
Feb 19, 2024	62.93	62.93	62.93	62.93	62.93	-
Feb 16, 2024	65.11	65.51	63.62	63.72	63.72	410
Feb 15, 2024	65.93	66.92	65.00	65.45	65.45	727
Feb 14, 2024	64.56	66.37	64.31	65.60	65.60	426
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,244.02+20.35(+0.09%)

S&P 5005,537.02+28.01(+0.51%)

DOW39,308.00-23.90(-0.06%)

CAD/USD0.7337-0.0009(-0.13%)

CRUDE OIL83.93+0.05(+0.06%)

Bitcoin CAD75,225.09-3,340.73(-4.25%)

Fortinet, Inc. (FO8.F)

S&P/TSX
22,244.02
+20.35(+0.09%)

S&P 500
5,537.02
+28.01(+0.51%)

DOW
39,308.00
-23.90(-0.06%)

CAD/USD
0.7337
-0.0009(-0.13%)

CRUDE OIL
83.93
+0.05(+0.06%)

Bitcoin CAD
75,225.09
-3,340.73(-4.25%)