UK markets closed

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:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202455.9356.0755.9356.0756.075
13 Jun 202456.2556.6055.7456.3156.31227
12 Jun 202455.4755.8654.9555.8655.86530
11 Jun 202455.5955.9955.0055.0055.00370
10 Jun 202455.7555.7655.2655.6455.64444
07 Jun 202454.7055.2754.7055.2755.27185
06 Jun 202454.6754.8754.6154.6154.6185
05 Jun 202454.3255.0253.7955.0255.02405
04 Jun 202453.6554.4453.6554.4454.44550
03 Jun 202454.7455.0154.7455.0155.01150
31 May 202453.7154.4653.1454.4654.46905
30 May 202454.6554.7654.6554.7654.7640
29 May 202454.3454.3454.2854.2854.2896
28 May 202456.4156.4155.5055.5055.50135
27 May 202456.0056.1755.7456.1756.17447
24 May 202456.1956.1956.1956.1956.19-
23 May 202457.1457.4557.1457.4557.4527
22 May 202456.3056.3056.2656.2656.2617
21 May 202456.6156.6155.5056.1956.19350
20 May 202456.5556.5556.5556.5556.55-
17 May 202456.1756.7656.1756.7656.7664
16 May 202455.5655.5655.5655.5655.56-
15 May 202455.4955.9355.4955.9355.9343
14 May 202455.0455.7955.0455.7955.79226
13 May 202453.8654.5853.8654.5854.5891
10 May 202453.8655.0053.8655.0055.00525
09 May 202455.0855.0855.0855.0855.08-
08 May 202455.1155.1655.1155.1655.16150
07 May 202454.7455.1654.4155.1655.16214
06 May 202454.9855.0554.6654.9654.961,261
03 May 202455.1156.6855.0055.0055.00889
02 May 202458.9659.9958.9659.9959.99530
30 Apr 202459.8560.3359.8560.3360.331
29 Apr 202460.1060.1059.5859.6059.60552
26 Apr 202460.2360.2359.6759.6759.67150
25 Apr 202460.2160.4060.2160.4060.40150
24 Apr 202460.9760.9760.5460.9460.942,144
23 Apr 202459.5060.3659.5060.3660.36150
22 Apr 202459.4759.4759.4659.4659.467
19 Apr 202459.3559.8958.9059.8959.89340
18 Apr 202460.6160.6559.8860.0060.00121
17 Apr 202460.6060.7260.5760.7260.7265
16 Apr 202460.7160.7160.7160.7160.71-
15 Apr 202462.2162.7662.2162.7662.76100
12 Apr 202463.4664.4663.4663.9663.962,034
11 Apr 202463.7163.7163.5363.5363.53115
10 Apr 202462.7162.7162.7162.7162.71-
09 Apr 202462.8162.8162.7062.7062.70170
08 Apr 202465.2065.2765.2065.2765.27300
05 Apr 202463.8664.7063.8664.6864.68319
04 Apr 202465.7266.4465.7266.0366.03220
03 Apr 202463.3665.0163.3665.0165.0138
02 Apr 202462.8062.8061.7861.9661.96848
28 Mar 202461.8062.1861.8062.1862.18250
27 Mar 202462.0662.5161.4761.8661.861,855
26 Mar 202462.5962.5961.9762.3262.3265
25 Mar 202463.1063.1462.5962.5962.59272
22 Mar 202463.1863.1862.4262.4262.42300
21 Mar 202462.6763.1162.6763.1163.11170
20 Mar 202462.2162.4862.2162.4862.482
19 Mar 202461.9062.0561.2262.0562.05460
18 Mar 202461.4061.5861.4061.4361.43530
15 Mar 202462.1362.2961.4261.4261.42373
14 Mar 202464.1464.1463.4263.4263.42100
13 Mar 202465.5965.6565.5965.6565.6519
12 Mar 202465.4666.0065.0865.0865.08463
11 Mar 202465.0365.0364.5364.7264.72745
08 Mar 202466.3967.0366.2266.2266.22147
07 Mar 202464.7966.8864.7966.8866.88275
06 Mar 202465.5766.1865.0965.0965.0966
05 Mar 202465.2665.2764.7064.7064.70326
04 Mar 202464.7865.8164.7865.8165.81362
01 Mar 202463.3564.8063.3564.8064.80335
29 Feb 202463.7164.6063.7164.6064.6020
28 Feb 202464.7764.7763.6263.6263.62204
27 Feb 202462.7164.7162.7164.1764.17586
26 Feb 202462.2263.5462.2163.5463.54430
23 Feb 202461.5962.3661.5962.3562.3547
22 Feb 202461.2061.8161.0561.8161.81506
21 Feb 202459.8960.1057.9160.1060.101,213
20 Feb 202463.3163.3162.0062.0462.04712
19 Feb 202462.9362.9362.9362.9362.93-
16 Feb 202465.1165.5163.6263.7263.72410
15 Feb 202465.9366.9265.0065.4565.45727
14 Feb 202464.5666.3764.3165.6065.60426
13 Feb 202465.2765.2764.2564.2564.25100
12 Feb 202465.1165.1864.8465.1865.18260
09 Feb 202463.0165.6062.7665.5765.574,480
08 Feb 202464.9765.2064.3064.6364.63581
07 Feb 202468.5169.3962.7462.7462.742,582
06 Feb 202461.2062.8461.2062.8462.84221
05 Feb 202461.0061.8460.6460.7960.79618
02 Feb 202461.1161.5161.1161.4761.47752
01 Feb 202459.2061.1559.2061.1561.154
31 Jan 202460.7260.7259.1159.4759.47983
30 Jan 202461.1761.2960.8060.8060.80345
29 Jan 202460.8061.2460.8061.2461.241,260
26 Jan 202459.6659.6659.6659.6659.66-
25 Jan 202460.5161.3960.5160.7160.71650
24 Jan 202459.4060.9859.4060.8260.82275
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...