Singapore markets close in 2 hours 25 minutes
Straits Times Index
3,411.17 -28.71 (-0.83%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,858.61 -169.67 (-0.94%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
54,008.91 -4,639.21 (-7.91%) CMC Crypto 200
1,128.92 -79.77 (-6.60%)
Fortinet, Inc. (FO8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | 358 |
| 04 Jul 2024 | 56.02 | 56.18 | 56.00 | 56.08 | 56.08 | 358 |
| 03 Jul 2024 | 56.84 | 57.18 | 56.28 | 56.28 | 56.28 | 209 |
| 02 Jul 2024 | 55.46 | 56.70 | 55.35 | 56.70 | 56.70 | 82 |
| 01 Jul 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | - |
| 28 Jun 2024 | 56.01 | 56.44 | 56.01 | 56.44 | 56.44 | 10 |
| 27 Jun 2024 | 54.01 | 54.43 | 54.00 | 54.43 | 54.43 | 880 |
| 26 Jun 2024 | 54.72 | 54.72 | 54.40 | 54.68 | 54.68 | 90 |
| 25 Jun 2024 | 54.31 | 54.31 | 54.31 | 54.31 | 54.31 | - |
| 24 Jun 2024 | 54.56 | 54.56 | 54.53 | 54.53 | 54.53 | 500 |
| 21 Jun 2024 | 54.14 | 54.50 | 54.14 | 54.50 | 54.50 | 50 |
| 20 Jun 2024 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | - |
| 19 Jun 2024 | 55.01 | 55.01 | 54.00 | 54.00 | 54.00 | 659 |
| 18 Jun 2024 | 56.58 | 57.16 | 55.73 | 55.73 | 55.73 | 393 |
| 17 Jun 2024 | 56.59 | 57.16 | 56.59 | 57.16 | 57.16 | 200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.