Fortinet, Inc. (0IR9.L) LSE

84.99

+0.2385(+0.28%)

Updated at October 21 10:52AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202581.2783.4483.4483.5816,094
October 16, 202584.5282.4582.4584.5282.184,710
October 15, 202583.984.5284.5284.783.493,730
October 14, 202584.1883.2483.4484.1882.320,456
October 13, 202582.584.1484.2385.2982.59,820
October 10, 202586.2883.4783.4786.983.4211,022
October 09, 202586.0586.386.386.584.146,518
October 08, 202585.4986.3886.3886.69855,428
October 07, 20258784.9584.958784.78,921
October 06, 202586.0186.6786.6787.0585.985,828
October 03, 202586.586.6586.6587.2286.243,810
October 02, 202585.1885.8185.5786.0284.78,892
October 01, 202583.384.5984.6985.3283.39,633
September 30, 20258483.983.984.8783.552,487
September 29, 202584.6284.5884.5885.583.715,705
September 26, 20258384.6484.6684.8782.975,550
September 25, 202583.0582.6982.6983.3181.768,563
September 24, 202585.5483.683.686.1283.69,512
September 23, 202585.1284.7884.7886.0584.2432,520
September 22, 20258483.6983.6984.9970.989,267
September 19, 202581.183.6883.6884.4681.138,671
September 18, 202581.5818181.8680.8913,117
September 17, 202579.7580.4780.4780.8479.563,444
September 16, 202581.0679.6979.6981.0679.57127,544
September 15, 202579.8280.0780.0781.0379.6313,804
September 12, 202580.9480.1480.1481.1579.825,917
September 11, 20258080.9480.9481.179.6816,563
September 10, 202580.179.4679.4680.5878.9412,229
September 09, 202580.7479.8879.8880.7479.2870,353
September 08, 202578.9880.2680.2680.3878.9813,276
September 05, 202576.577.9277.9278.4176.59,388
September 04, 202576.7276.4476.4476.7275.1114,564
September 03, 202576.7676.9776.9577.1976.119,503
September 02, 202577.2875.8175.8177.287545,723
August 29, 20257978.9879.0879.5478.376,958
August 28, 20257879.1779.1779.3477.92465,634
August 27, 202577.877.7477.7478.2977.6817,023
August 26, 202577.7177.3577.3578.7677.2212,592
August 22, 202577.7780.480.480.5577.536,060
August 21, 202579.477.5777.5779.6276.8812,241
August 20, 202577.7879.2179.2179.7277.4212,663
August 19, 20258178.2678.2681.6578.229,371
August 18, 202579.480.1580.1580.5777.4514,394
August 15, 202577.979.1679.1679.6377.0615,780
August 14, 202579.6577.9677.9679.776.8323,879
August 13, 202579.978.2278.2280.278.0629,820
August 12, 202574.9977.9977.9978.7774.9747,781
August 11, 202574.4475.175.176.973.8851,649
August 08, 202575.873.473.476.6472.84106,160
August 07, 202580.572.0972.0980.6770.13348,310
August 06, 202596.3296.6696.5197.5196.3218,900
August 05, 202598.8397.2796.7399.3896.4416,931
August 04, 202599.9598.598.599.9596.544,258
August 01, 202599.9797.6497.6499.9796.877,846
July 31, 2025101.6100.81100.81102.59100.82,225
July 30, 2025104.95101.77101.77104.9599.85,907
July 29, 2025105.22103.55103.55106.88103.51,065
July 28, 2025106.08105.89105.18106.19104.292,486
July 25, 2025105.53105.46105.15105.81104.961,837
July 24, 2025104.5104.67104.67105.9104.049,139
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved