How I founded Britain's most respected removals firm

'Doing removals defines you for the rest of your working life'

Fortinet, Inc. (FO8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

56.07

-0.24

(-0.43%)

At close: 10:11AM CEST

Time period:

15 Jun 2023 - 15 Jun 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
14 Jun 2024	55.93	56.07	55.93	56.07	56.07	5
13 Jun 2024	56.25	56.60	55.74	56.31	56.31	227
12 Jun 2024	55.47	55.86	54.95	55.86	55.86	530
11 Jun 2024	55.59	55.99	55.00	55.00	55.00	370
10 Jun 2024	55.75	55.76	55.26	55.64	55.64	444
07 Jun 2024	54.70	55.27	54.70	55.27	55.27	185
06 Jun 2024	54.67	54.87	54.61	54.61	54.61	85
05 Jun 2024	54.32	55.02	53.79	55.02	55.02	405
04 Jun 2024	53.65	54.44	53.65	54.44	54.44	550
03 Jun 2024	54.74	55.01	54.74	55.01	55.01	150
31 May 2024	53.71	54.46	53.14	54.46	54.46	905
30 May 2024	54.65	54.76	54.65	54.76	54.76	40
29 May 2024	54.34	54.34	54.28	54.28	54.28	96
28 May 2024	56.41	56.41	55.50	55.50	55.50	135
27 May 2024	56.00	56.17	55.74	56.17	56.17	447
24 May 2024	56.19	56.19	56.19	56.19	56.19	-
23 May 2024	57.14	57.45	57.14	57.45	57.45	27
22 May 2024	56.30	56.30	56.26	56.26	56.26	17
21 May 2024	56.61	56.61	55.50	56.19	56.19	350
20 May 2024	56.55	56.55	56.55	56.55	56.55	-
17 May 2024	56.17	56.76	56.17	56.76	56.76	64
16 May 2024	55.56	55.56	55.56	55.56	55.56	-
15 May 2024	55.49	55.93	55.49	55.93	55.93	43
14 May 2024	55.04	55.79	55.04	55.79	55.79	226
13 May 2024	53.86	54.58	53.86	54.58	54.58	91
10 May 2024	53.86	55.00	53.86	55.00	55.00	525
09 May 2024	55.08	55.08	55.08	55.08	55.08	-
08 May 2024	55.11	55.16	55.11	55.16	55.16	150
07 May 2024	54.74	55.16	54.41	55.16	55.16	214
06 May 2024	54.98	55.05	54.66	54.96	54.96	1,261
03 May 2024	55.11	56.68	55.00	55.00	55.00	889
02 May 2024	58.96	59.99	58.96	59.99	59.99	530
30 Apr 2024	59.85	60.33	59.85	60.33	60.33	1
29 Apr 2024	60.10	60.10	59.58	59.60	59.60	552
26 Apr 2024	60.23	60.23	59.67	59.67	59.67	150
25 Apr 2024	60.21	60.40	60.21	60.40	60.40	150
24 Apr 2024	60.97	60.97	60.54	60.94	60.94	2,144
23 Apr 2024	59.50	60.36	59.50	60.36	60.36	150
22 Apr 2024	59.47	59.47	59.46	59.46	59.46	7
19 Apr 2024	59.35	59.89	58.90	59.89	59.89	340
18 Apr 2024	60.61	60.65	59.88	60.00	60.00	121
17 Apr 2024	60.60	60.72	60.57	60.72	60.72	65
16 Apr 2024	60.71	60.71	60.71	60.71	60.71	-
15 Apr 2024	62.21	62.76	62.21	62.76	62.76	100
12 Apr 2024	63.46	64.46	63.46	63.96	63.96	2,034
11 Apr 2024	63.71	63.71	63.53	63.53	63.53	115
10 Apr 2024	62.71	62.71	62.71	62.71	62.71	-
09 Apr 2024	62.81	62.81	62.70	62.70	62.70	170
08 Apr 2024	65.20	65.27	65.20	65.27	65.27	300
05 Apr 2024	63.86	64.70	63.86	64.68	64.68	319
04 Apr 2024	65.72	66.44	65.72	66.03	66.03	220
03 Apr 2024	63.36	65.01	63.36	65.01	65.01	38
02 Apr 2024	62.80	62.80	61.78	61.96	61.96	848
28 Mar 2024	61.80	62.18	61.80	62.18	62.18	250
27 Mar 2024	62.06	62.51	61.47	61.86	61.86	1,855
26 Mar 2024	62.59	62.59	61.97	62.32	62.32	65
25 Mar 2024	63.10	63.14	62.59	62.59	62.59	272
22 Mar 2024	63.18	63.18	62.42	62.42	62.42	300
21 Mar 2024	62.67	63.11	62.67	63.11	63.11	170
20 Mar 2024	62.21	62.48	62.21	62.48	62.48	2
19 Mar 2024	61.90	62.05	61.22	62.05	62.05	460
18 Mar 2024	61.40	61.58	61.40	61.43	61.43	530
15 Mar 2024	62.13	62.29	61.42	61.42	61.42	373
14 Mar 2024	64.14	64.14	63.42	63.42	63.42	100
13 Mar 2024	65.59	65.65	65.59	65.65	65.65	19
12 Mar 2024	65.46	66.00	65.08	65.08	65.08	463
11 Mar 2024	65.03	65.03	64.53	64.72	64.72	745
08 Mar 2024	66.39	67.03	66.22	66.22	66.22	147
07 Mar 2024	64.79	66.88	64.79	66.88	66.88	275
06 Mar 2024	65.57	66.18	65.09	65.09	65.09	66
05 Mar 2024	65.26	65.27	64.70	64.70	64.70	326
04 Mar 2024	64.78	65.81	64.78	65.81	65.81	362
01 Mar 2024	63.35	64.80	63.35	64.80	64.80	335
29 Feb 2024	63.71	64.60	63.71	64.60	64.60	20
28 Feb 2024	64.77	64.77	63.62	63.62	63.62	204
27 Feb 2024	62.71	64.71	62.71	64.17	64.17	586
26 Feb 2024	62.22	63.54	62.21	63.54	63.54	430
23 Feb 2024	61.59	62.36	61.59	62.35	62.35	47
22 Feb 2024	61.20	61.81	61.05	61.81	61.81	506
21 Feb 2024	59.89	60.10	57.91	60.10	60.10	1,213
20 Feb 2024	63.31	63.31	62.00	62.04	62.04	712
19 Feb 2024	62.93	62.93	62.93	62.93	62.93	-
16 Feb 2024	65.11	65.51	63.62	63.72	63.72	410
15 Feb 2024	65.93	66.92	65.00	65.45	65.45	727
14 Feb 2024	64.56	66.37	64.31	65.60	65.60	426
13 Feb 2024	65.27	65.27	64.25	64.25	64.25	100
12 Feb 2024	65.11	65.18	64.84	65.18	65.18	260
09 Feb 2024	63.01	65.60	62.76	65.57	65.57	4,480
08 Feb 2024	64.97	65.20	64.30	64.63	64.63	581
07 Feb 2024	68.51	69.39	62.74	62.74	62.74	2,582
06 Feb 2024	61.20	62.84	61.20	62.84	62.84	221
05 Feb 2024	61.00	61.84	60.64	60.79	60.79	618
02 Feb 2024	61.11	61.51	61.11	61.47	61.47	752
01 Feb 2024	59.20	61.15	59.20	61.15	61.15	4
31 Jan 2024	60.72	60.72	59.11	59.47	59.47	983
30 Jan 2024	61.17	61.29	60.80	60.80	60.80	345
29 Jan 2024	60.80	61.24	60.80	61.24	61.24	1,260
26 Jan 2024	59.66	59.66	59.66	59.66	59.66	-
25 Jan 2024	60.51	61.39	60.51	60.71	60.71	650
24 Jan 2024	59.40	60.98	59.40	60.82	60.82	275
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,146.86-16.81(-0.21%)

FTSE 25020,120.36-75.59(-0.37%)

AIM776.04-4.39(-0.56%)

GBP/EUR1.1845-0.0034(-0.29%)

GBP/USD1.2686-0.0075(-0.59%)

Bitcoin GBP52,234.10+563.67(+1.09%)

How I founded Britain's most respected removals firm

Fortinet, Inc. (FO8.F)

FTSE 100
8,146.86
-16.81(-0.21%)

FTSE 250
20,120.36
-75.59(-0.37%)

AIM
776.04
-4.39(-0.56%)

GBP/EUR
1.1845
-0.0034(-0.29%)

GBP/USD
1.2686
-0.0075(-0.59%)

Bitcoin GBP
52,234.10
+563.67(+1.09%)