Forescout Technologies Inc (NQ: FSCT )

28.99 USD UNCHANGED
Last Price Updated: 6:18 PM EDT, Aug 14, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 33.45 33.99 32.87 33.86 1,900,600 +0.67(+2.02%)
Jun 27, 2019 32.03 33.28 32.03 33.19 312,105 +1.43(+4.50%)
Jun 26, 2019 33.09 33.58 31.64 31.76 356,719 -1.24(-3.76%)
Jun 25, 2019 32.75 33.69 32.50 33.00 484,053 +0.35(+1.07%)
Jun 24, 2019 34.53 34.63 32.42 32.65 452,295 -1.71(-4.98%)
Jun 21, 2019 34.11 34.50 33.54 34.36 1,071,000 +0.10(+0.29%)
Jun 20, 2019 34.80 34.90 34.12 34.26 354,614 +0.26(+0.76%)
Jun 19, 2019 33.41 34.07 33.12 34.00 483,053 +0.70(+2.10%)
Jun 18, 2019 33.15 33.66 32.71 33.30 332,189 +0.75(+2.30%)
Jun 17, 2019 32.23 33.29 32.21 32.55 384,913 +0.24(+0.74%)
Jun 14, 2019 32.64 32.94 32.18 32.31 253,800 -0.36(-1.10%)
Jun 13, 2019 32.29 32.91 31.95 32.67 375,889 +0.42(+1.30%)
Jun 12, 2019 31.75 32.54 31.75 32.25 460,137 +0.18(+0.56%)
Jun 11, 2019 32.97 32.97 31.30 32.07 513,045 -0.34(-1.05%)
Jun 10, 2019 32.36 33.34 32.20 32.41 507,206 +0.30(+0.93%)
Jun 07, 2019 31.90 32.27 31.25 32.11 597,600 +0.55(+1.74%)
Jun 06, 2019 31.41 31.67 30.63 31.56 278,133 +0.00(+0.00%)
Jun 05, 2019 31.97 32.17 30.83 31.56 386,244 +0.00(+0.00%)
Jun 04, 2019 30.78 31.60 29.87 31.56 526,123 +1.33(+4.40%)
Jun 03, 2019 32.03 32.15 30.05 30.23 550,277 -1.89(-5.88%)
May 31, 2019 31.98 32.40 31.62 32.12 229,800 -0.52(-1.59%)
May 30, 2019 32.84 33.09 32.22 32.64 177,234 +0.11(+0.34%)
May 29, 2019 32.96 32.96 32.29 32.53 456,891 -0.62(-1.87%)
May 28, 2019 33.52 33.92 32.75 33.15 501,450 +0.01(+0.03%)
May 24, 2019 32.15 33.31 32.15 33.14 450,100 +1.06(+3.30%)
May 23, 2019 32.54 32.74 31.68 32.08 266,144 -1.16(-3.49%)
May 22, 2019 33.53 34.18 33.12 33.24 179,395 -0.45(-1.34%)
May 21, 2019 33.78 34.60 33.59 33.69 282,867 +0.26(+0.78%)
May 20, 2019 33.52 33.99 32.75 33.43 477,934 -0.59(-1.73%)
May 17, 2019 35.32 35.72 33.90 34.02 422,200 -1.61(-4.52%)
May 16, 2019 34.90 35.88 34.16 35.63 560,652 +0.83(+2.39%)
May 15, 2019 34.98 36.00 34.72 34.80 607,618 -0.80(-2.25%)
May 14, 2019 35.28 36.29 34.49 35.60 808,861 +0.56(+1.60%)
May 13, 2019 35.04 37.16 34.59 35.04 1,456,921 -1.24(-3.42%)
May 10, 2019 37.56 38.26 36.00 36.28 2,906,700 -7.02(-16.21%)
May 09, 2019 41.65 43.47 40.43 43.30 934,311 +1.09(+2.58%)
May 08, 2019 43.04 43.47 41.92 42.21 399,802 -0.93(-2.16%)
May 07, 2019 42.58 43.28 42.32 43.14 485,603 -0.08(-0.19%)
May 06, 2019 41.95 43.70 41.95 43.22 682,388 -0.08(-0.18%)
May 03, 2019 42.20 43.57 41.79 43.30 1,442,500 +1.48(+3.54%)
May 02, 2019 42.05 42.05 40.75 41.82 395,850 +0.62(+1.50%)
May 01, 2019 42.05 42.14 41.16 41.20 592,297 -0.84(-2.00%)
Apr 30, 2019 41.84 42.58 41.19 42.04 523,522 +0.25(+0.60%)
Apr 29, 2019 41.29 42.07 41.29 41.79 358,616 +0.56(+1.36%)
Apr 26, 2019 40.56 42.04 40.10 41.23 637,900 +0.56(+1.38%)
Apr 25, 2019 40.14 40.93 39.70 40.67 370,589 +0.63(+1.57%)
Apr 24, 2019 39.75 40.43 39.34 40.04 288,094 +0.41(+1.03%)
Apr 23, 2019 38.96 40.04 38.56 39.63 390,538 +0.93(+2.40%)
Apr 22, 2019 37.81 38.98 37.70 38.70 555,481 +0.57(+1.49%)
Apr 18, 2019 37.79 38.35 36.77 38.13 922,200 +0.10(+0.26%)
Apr 17, 2019 40.03 40.43 37.88 38.03 745,385 -1.61(-4.06%)
Apr 16, 2019 40.08 40.57 38.89 39.64 1,233,353 -0.10(-0.25%)
Apr 15, 2019 40.90 41.27 39.23 39.74 597,850 -1.13(-2.76%)
Apr 12, 2019 41.72 41.97 40.60 40.87 625,300 -0.59(-1.42%)
Apr 11, 2019 41.56 41.85 40.68 41.46 596,170 +0.02(+0.05%)
Apr 10, 2019 41.27 41.88 41.09 41.44 430,383 +0.32(+0.78%)
Apr 09, 2019 41.27 41.65 41.00 41.12 392,360 -0.33(-0.80%)
Apr 08, 2019 41.64 41.66 40.70 41.45 313,681 -0.21(-0.50%)
Apr 05, 2019 40.43 42.10 40.36 41.66 1,078,400 +1.23(+3.04%)
Apr 04, 2019 43.42 43.52 39.90 40.43 695,597 -3.10(-7.12%)
Apr 03, 2019 43.26 44.06 43.24 43.53 397,396 +0.63(+1.47%)
Apr 02, 2019 42.03 43.05 41.54 42.90 791,744 +0.88(+2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.