Fortinet, Inc. (0IR9.L) LSE

81.21

-0.06(-0.07%)

Updated at February 20 07:13PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20268281.2181.2182.9679.993,953
February 19, 202681.0281.2781.2781.5808,982
February 18, 202681.4480.8680.868279.348,102
February 17, 202685.3481.9381.9385.581.437,084
February 16, 202686.1586.1586.1586.1586.15417
February 13, 202684.0885.3285.3285.5283.2511,476
February 12, 202687.8886.8484.5688.8884.4112,137
February 11, 202685.9587.7787.7787.7884.2332,216
February 10, 202685.9786.0986.687.4685.0728,661
February 09, 202682.885.685.685.6581.4611,449
February 06, 20268282.0582.0583.5277.427,860
February 05, 202680.8679.7679.7681.4578.7814,177
February 04, 202678.7880.2980.2980.6477.7141,781
February 03, 202681.4678.2878.2882.5277.829,334
February 02, 202679.5181.2581.2582.378.9521,018
January 30, 202680.2880.8480.8481.3179.113,462
January 29, 202682.0380.9180.9183.8379.7813,535
January 28, 202681.7581.8881.8882.5281.4812,079
January 27, 202683.4181.4481.584.4981.3247,760
January 26, 202681.5982.3882.3882.698015,284
January 23, 202677.7281.4581.4584.9377.513,325
January 22, 202675.9177.3577.3577.3875.58,391
January 21, 202675.6375.1475.0776.7174.876,120
January 20, 202674.6475.4475.4475.57318,892
January 16, 202676.675.8175.8177.575.1710,466
January 15, 202676.2477.8876.9578.2976.052,725
January 14, 202678.2176.8176.8178.4274.812,782
January 13, 202678.4977.8377.8379.6577.793,673
January 12, 202678.5378.7978.7978.9878.096,626
January 09, 202678.2378.6278.5278.7477.915,343
January 08, 202679.99787880.1977.966,320
January 07, 202678.7480.6580.6580.8478.0111,406
January 06, 202677.9778.8278.8279.1477.64,130
January 05, 202678.0779.379.379.8377.8724,778
January 02, 202679.9677.7677.7680.5677.39,756
December 31, 202580.2379.9879.9880.579.683,540
December 30, 202581.4480.4180.4181.4480.384,021
December 29, 202581.6280.5380.538280.513,174
December 24, 202581.4981.3181.3181.4980.463,036
December 23, 202581.7880.2180.2181.7880.157,522
December 22, 202580.4381.2981.2981.35805,109
December 19, 202579.5279.8979.898079.0510,588
December 18, 202579.879.2979.2980.578.587,822
December 17, 20258379.4379.438379.434,123
December 16, 202581.581.6481.6482.280.28172
December 15, 202583.5981.1681.1683.5980.8514,402
December 12, 202582.13828282.6481.71603
December 11, 202580.9983.0183.0183.1380.783,632
December 10, 202583.4381.8981.8983.4980.37,556
December 09, 202583.3583.9483.9684.2882.3533,899
December 08, 202586.9384.2784.2787.0983.9523,338
December 05, 202585.1486.3486.3486.5585.022,582
December 04, 202583.5838385.0782.755,528
December 03, 202583.0582.5382.5383.6681.174,387
December 02, 202581.882.9482.783.3281.6358,225
December 01, 202580.67828282.0780.295,963
November 28, 202581.0581.1381.1381.3580.565,275
November 26, 202581.0780.580.581.579.293,596
November 25, 20257980.9280.9281.17914,652
November 24, 202579.2579.7479.7479.9578.0910,891
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved