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 (%)
Nov 30, 2017 22.77 24.54 22.51 24.12 225,535 +1.71(+7.63%)
Nov 29, 2017 24.20 24.59 22.02 22.41 480,387 -1.94(-7.97%)
Nov 28, 2017 27.10 27.37 24.16 24.35 328,055 -2.56(-9.51%)
Nov 27, 2017 29.24 29.24 26.90 26.91 106,973 -1.75(-6.11%)
Nov 24, 2017 29.11 29.53 28.01 28.66 92,767 +0.17(+0.60%)
Nov 22, 2017 27.97 28.87 27.77 28.49 137,992 +1.16(+4.24%)
Nov 21, 2017 26.94 27.99 26.94 27.33 185,033 +0.39(+1.45%)
Nov 20, 2017 25.62 26.98 25.28 26.94 230,597 +1.39(+5.44%)
Nov 17, 2017 25.27 25.72 24.42 25.55 41,297 +0.04(+0.16%)
Nov 16, 2017 24.31 26.00 24.31 25.51 70,401 +0.52(+2.08%)
Nov 15, 2017 25.00 25.39 24.85 24.99 27,781 -0.12(-0.48%)
Nov 14, 2017 24.86 25.40 24.53 25.11 44,523 +0.20(+0.80%)
Nov 13, 2017 25.00 25.80 24.59 24.91 119,603 -0.21(-0.84%)
Nov 10, 2017 24.54 25.14 24.20 25.12 127,698 +0.65(+2.66%)
Nov 09, 2017 25.00 25.00 24.01 24.47 122,618 -0.60(-2.39%)
Nov 08, 2017 25.22 25.29 24.78 25.07 102,428 +0.00(+0.00%)
Nov 07, 2017 25.29 25.45 24.78 25.07 58,803 -0.06(-0.24%)
Nov 06, 2017 25.00 25.20 24.96 25.13 32,921 +0.13(+0.52%)
Nov 03, 2017 24.67 25.50 24.67 25.00 177,988 +0.21(+0.85%)
Nov 02, 2017 25.95 26.20 24.75 24.79 89,077 -1.08(-4.17%)
Nov 01, 2017 25.81 26.40 25.57 25.87 241,048 +0.02(+0.08%)
Oct 31, 2017 24.90 26.25 24.45 25.85 560,708 +0.85(+3.40%)
Oct 30, 2017 25.60 25.60 24.06 25.00 572,941 -0.50(-1.96%)
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.