S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Unemployment rate unexpectedly rose slightly to 4.1%, the highest level since November 2021

Fortinet Inc (FO8.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

55.90

-0.18

(-0.32%)

As of 08:06AM 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	55.90	55.90	55.90	55.90	55.90	-
Jul 04, 2024	56.01	56.08	56.01	56.08	56.08	100
Jul 03, 2024	56.84	56.84	56.84	56.84	56.84	-
Jul 02, 2024	55.41	56.71	55.41	56.71	56.71	40
Jul 01, 2024	55.97	56.11	55.58	55.66	55.66	90
Jun 28, 2024	56.02	56.43	56.02	56.43	56.43	1,000
Jun 27, 2024	54.02	55.40	54.02	55.40	55.40	-
Jun 26, 2024	54.72	54.72	54.41	54.41	54.41	180
Jun 25, 2024	54.31	54.31	54.31	54.31	54.31	-
Jun 24, 2024	54.59	54.59	54.59	54.59	54.59	-
Jun 21, 2024	54.14	54.56	54.01	54.56	54.56	460
Jun 20, 2024	54.21	55.01	54.18	54.42	54.42	50
Jun 19, 2024	55.01	55.01	53.98	53.98	53.98	-
Jun 18, 2024	56.58	56.58	55.79	55.79	55.79	250
Jun 17, 2024	56.62	56.62	56.55	56.55	56.55	21
Jun 14, 2024	55.93	55.93	55.93	55.93	55.93	-
Jun 13, 2024	56.26	56.43	55.94	56.07	56.07	230
Jun 12, 2024	55.45	55.63	55.24	55.63	55.63	1,540
Jun 11, 2024	55.58	55.99	54.20	55.09	55.09	1,520
Jun 10, 2024	55.29	55.74	55.29	55.70	55.70	940
Jun 07, 2024	54.70	55.52	54.70	55.52	55.52	100
Jun 06, 2024	54.66	54.80	54.43	54.59	54.59	28
Jun 05, 2024	54.29	54.54	53.90	54.54	54.54	151
Jun 04, 2024	53.65	53.65	53.65	53.65	53.65	-
Jun 03, 2024	54.74	54.74	54.74	54.74	54.74	-
May 31, 2024	53.71	53.71	53.31	53.31	53.31	-
May 30, 2024	54.64	54.64	54.64	54.64	54.64	-
May 29, 2024	54.34	54.98	54.34	54.98	54.98	-
May 28, 2024	55.98	55.98	54.54	54.54	54.54	235
May 27, 2024	56.02	56.17	56.02	56.17	56.17	235
May 24, 2024	56.19	56.69	56.19	56.69	56.69	1
May 23, 2024	57.13	57.13	56.07	56.07	56.07	35
May 22, 2024	56.28	56.28	56.12	56.12	56.12	370
May 21, 2024	56.61	56.61	56.61	56.61	56.61	-
May 20, 2024	56.53	56.53	56.53	56.53	56.53	-
May 17, 2024	56.18	56.64	56.18	56.29	56.29	500
May 16, 2024	55.53	56.53	55.53	56.53	56.53	100
May 15, 2024	55.49	55.58	55.49	55.58	55.58	200
May 14, 2024	55.04	55.56	55.04	55.56	55.56	300
May 13, 2024	53.86	55.00	53.86	55.00	55.00	100
May 10, 2024	53.86	54.97	53.81	54.97	54.97	1,332
May 09, 2024	55.06	55.06	55.06	55.06	55.06	-
May 08, 2024	55.11	55.54	54.87	54.87	54.87	1,000
May 07, 2024	54.43	54.95	54.30	54.30	54.30	2,050
May 06, 2024	54.67	55.23	54.50	54.50	54.50	1,170
May 03, 2024	55.11	55.70	54.62	54.62	54.62	340
May 02, 2024	59.41	60.23	59.41	60.23	60.23	20
Apr 30, 2024	59.86	59.86	59.66	59.66	59.66	-
Apr 29, 2024	59.81	59.81	59.69	59.69	59.69	8
Apr 26, 2024	60.21	60.21	60.21	60.21	60.21	-
Apr 25, 2024	60.21	60.21	59.44	59.44	59.44	55
Apr 24, 2024	60.97	60.97	60.83	60.91	60.91	-
Apr 23, 2024	59.51	60.30	59.51	60.30	60.30	-
Apr 22, 2024	59.50	59.50	59.08	59.08	59.08	25
Apr 19, 2024	59.44	59.44	58.50	59.02	59.02	263
Apr 18, 2024	60.60	60.60	59.46	60.14	60.14	50
Apr 17, 2024	60.60	60.68	60.60	60.65	60.65	75
Apr 16, 2024	60.82	61.49	60.82	61.49	61.49	150
Apr 15, 2024	62.21	62.53	61.53	61.53	61.53	338
Apr 12, 2024	63.45	63.68	63.45	63.68	63.68	15
Apr 11, 2024	63.71	63.71	63.38	63.38	63.38	-
Apr 10, 2024	62.71	63.24	62.71	63.24	63.24	-
Apr 09, 2024	62.80	62.80	62.69	62.69	62.69	35
Apr 08, 2024	65.18	65.18	62.85	62.85	62.85	25
Apr 05, 2024	63.83	63.83	63.83	63.83	63.83	15
Apr 04, 2024	65.72	66.70	65.72	66.28	66.28	80
Apr 03, 2024	63.40	63.40	63.40	63.40	63.40	-
Apr 02, 2024	62.90	62.97	62.90	62.97	62.97	20
Mar 28, 2024	61.82	62.31	61.82	62.31	62.31	50
Mar 27, 2024	62.06	62.19	62.06	62.19	62.19	40
Mar 26, 2024	62.62	62.62	62.42	62.42	62.42	98
Mar 25, 2024	63.12	63.12	63.12	63.12	63.12	-
Mar 22, 2024	63.15	63.38	62.34	63.02	63.02	300
Mar 21, 2024	62.38	62.90	62.38	62.61	62.61	8
Mar 20, 2024	62.21	62.21	62.21	62.21	62.21	-
Mar 19, 2024	62.03	62.37	61.98	61.98	61.98	23
Mar 18, 2024	61.40	62.42	61.40	62.09	62.09	4
Mar 15, 2024	62.19	62.19	61.96	61.96	61.96	400
Mar 14, 2024	64.16	64.16	62.49	62.49	62.49	52
Mar 13, 2024	65.24	65.24	63.86	63.90	63.90	95
Mar 12, 2024	65.48	65.84	65.11	65.11	65.11	41
Mar 11, 2024	65.49	65.49	64.56	64.84	64.84	540
Mar 08, 2024	66.39	66.98	65.24	65.24	65.24	70
Mar 07, 2024	64.75	66.63	64.75	66.46	66.46	4
Mar 06, 2024	65.57	66.18	64.44	65.18	65.18	121
Mar 05, 2024	65.22	65.22	62.61	63.05	63.05	121
Mar 04, 2024	64.77	65.62	64.77	65.54	65.54	100
Mar 01, 2024	63.40	63.88	63.40	63.88	63.88	20
Feb 29, 2024	63.71	63.71	63.56	63.56	63.56	202
Feb 28, 2024	64.28	64.59	64.28	64.49	64.49	77
Feb 27, 2024	63.15	64.92	62.94	64.92	64.92	770
Feb 26, 2024	62.25	62.69	62.14	62.14	62.14	160
Feb 23, 2024	61.59	61.59	61.59	61.59	61.59	-
Feb 22, 2024	61.20	62.40	61.17	61.17	61.17	3,155
Feb 21, 2024	59.21	59.59	56.16	56.16	56.16	1,015
Feb 20, 2024	63.31	63.31	61.80	62.60	62.60	150
Feb 19, 2024	62.87	63.33	62.87	63.33	63.33	60
Feb 16, 2024	65.11	65.11	63.40	63.40	63.40	-
Feb 15, 2024	65.91	66.79	65.91	66.79	66.79	38
Feb 14, 2024	64.56	65.10	64.31	65.10	65.10	3,636
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,154.21-89.81(-0.40%)

S&P 5005,544.38+7.36(+0.13%)

DOW39,238.17-69.83(-0.18%)

CAD/USD0.7333-0.0014(-0.18%)

CRUDE OIL83.91+0.03(+0.04%)

Bitcoin CAD75,700.66-2,518.38(-3.22%)

S&P 500 HOLDS NEAR RECORD AS U.S. JOBS DATA SHOW MORE COOLING

Fortinet Inc (FO8.SG)

S&P/TSX
22,154.21
-89.81(-0.40%)

S&P 500
5,544.38
+7.36(+0.13%)

DOW
39,238.17
-69.83(-0.18%)

CAD/USD
0.7333
-0.0014(-0.18%)

CRUDE OIL
83.91
+0.03(+0.04%)

Bitcoin CAD
75,700.66
-2,518.38(-3.22%)