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 (%)
Feb 28, 2020 32.33 32.58 32.05 32.54 3,247,800 +0.05(+0.15%)
Feb 27, 2020 32.76 32.87 32.48 32.49 3,598,904 -0.30(-0.91%)
Feb 26, 2020 32.88 32.91 32.78 32.79 1,468,714 -0.09(-0.27%)
Feb 25, 2020 32.90 32.94 32.78 32.88 2,405,205 -0.03(-0.09%)
Feb 24, 2020 32.90 33.01 32.85 32.91 1,674,867 -0.06(-0.18%)
Feb 21, 2020 33.02 33.05 32.95 32.97 1,383,700 -0.07(-0.21%)
Feb 20, 2020 33.01 33.08 33.00 33.04 861,876 -0.00(-0.02%)
Feb 19, 2020 33.00 33.09 32.99 33.04 1,036,936 +0.03(+0.09%)
Feb 18, 2020 32.99 33.03 32.95 33.01 2,196,303 +0.03(+0.11%)
Feb 14, 2020 33.05 33.16 32.98 32.98 819,700 -0.15(-0.45%)
Feb 13, 2020 33.01 33.15 32.98 33.13 1,344,660 +0.13(+0.39%)
Feb 12, 2020 33.02 33.08 32.98 33.00 1,765,174 +0.02(+0.06%)
Feb 11, 2020 33.24 33.28 32.95 32.98 4,187,043 -0.13(-0.39%)
Feb 10, 2020 33.18 33.20 33.00 33.11 1,987,896 -0.09(-0.27%)
Feb 07, 2020 33.17 33.35 33.15 33.20 3,367,200 -0.08(-0.24%)
Feb 06, 2020 33.45 33.60 33.17 33.28 21,184,342 +5.30(+18.94%)
Feb 05, 2020 28.40 28.54 27.59 27.98 571,732 -0.22(-0.78%)
Feb 04, 2020 28.88 29.32 28.17 28.20 531,332 -0.30(-1.05%)
Feb 03, 2020 28.53 29.10 27.97 28.50 919,553 -0.01(-0.04%)
Jan 31, 2020 29.69 29.70 28.28 28.51 776,100 -1.16(-3.91%)
Jan 30, 2020 29.35 29.86 29.02 29.67 559,976 -0.07(-0.24%)
Jan 29, 2020 30.01 30.29 29.57 29.74 478,761 -0.16(-0.54%)
Jan 28, 2020 28.92 30.17 28.71 29.90 1,294,742 +1.18(+4.11%)
Jan 27, 2020 29.08 29.65 28.71 28.72 800,575 -1.27(-4.23%)
Jan 24, 2020 31.45 31.64 29.99 29.99 951,500 -1.32(-4.22%)
Jan 23, 2020 31.63 32.55 31.12 31.31 1,109,071 -0.48(-1.51%)
Jan 22, 2020 32.12 32.55 31.62 31.79 991,702 -0.18(-0.58%)
Jan 21, 2020 33.58 34.10 31.78 31.98 953,134 -1.77(-5.25%)
Jan 17, 2020 33.72 34.15 33.10 33.74 1,159,900 +0.24(+0.73%)
Jan 16, 2020 34.12 34.20 33.35 33.50 677,865 -0.14(-0.42%)
Jan 15, 2020 32.85 34.70 32.82 33.64 1,043,968 +0.73(+2.22%)
Jan 14, 2020 33.41 33.72 32.78 32.91 744,566 -0.26(-0.78%)
Jan 13, 2020 32.67 33.75 32.30 33.17 1,733,609 +0.61(+1.89%)
Jan 10, 2020 32.83 33.03 32.24 32.55 651,300 -0.16(-0.49%)
Jan 09, 2020 32.23 32.78 32.14 32.72 1,487,739 +0.92(+2.91%)
Jan 08, 2020 31.17 32.09 31.13 31.79 748,271 -0.26(-0.81%)
Jan 07, 2020 32.91 33.18 31.93 32.05 421,728 -0.81(-2.45%)
Jan 06, 2020 32.24 33.60 30.00 32.85 884,771 +0.38(+1.15%)
Jan 03, 2020 32.37 33.03 32.19 32.48 384,200 -0.54(-1.64%)
Jan 02, 2020 33.08 33.43 32.65 33.02 349,382 +0.22(+0.67%)
Dec 31, 2019 32.45 33.11 32.45 32.80 387,400 +0.11(+0.34%)
Dec 30, 2019 32.79 32.86 32.15 32.69 380,433 -0.25(-0.76%)
Dec 27, 2019 32.87 33.29 32.55 32.94 251,500 +0.21(+0.64%)
Dec 26, 2019 33.24 33.44 32.61 32.73 335,832 -0.35(-1.06%)
Dec 24, 2019 32.69 33.21 32.67 33.08 271,400 +0.48(+1.47%)
Dec 23, 2019 33.79 33.97 32.53 32.60 380,257 -1.02(-3.03%)
Dec 20, 2019 33.75 34.17 33.51 33.62 1,428,500 +0.07(+0.21%)
Dec 19, 2019 33.96 34.16 33.06 33.55 371,976 -0.27(-0.80%)
Dec 18, 2019 34.28 34.80 33.77 33.82 287,486 -0.58(-1.70%)
Dec 17, 2019 34.98 35.00 34.17 34.40 279,886 -0.59(-1.67%)
Dec 16, 2019 34.57 35.47 34.52 34.99 536,519 +0.44(+1.27%)
Dec 13, 2019 34.00 35.35 33.96 34.55 414,200 +0.36(+1.05%)
Dec 12, 2019 33.54 34.37 33.33 34.19 334,484 +0.66(+1.97%)
Dec 11, 2019 33.58 33.67 32.81 33.53 742,371 -0.07(-0.21%)
Dec 10, 2019 33.44 34.00 33.23 33.60 437,003 +0.43(+1.30%)
Dec 09, 2019 33.69 33.96 32.90 33.17 540,635 -0.43(-1.28%)
Dec 06, 2019 34.42 34.71 33.17 33.60 423,300 -0.64(-1.87%)
Dec 05, 2019 34.58 34.74 34.16 34.24 267,585 -0.30(-0.87%)
Dec 04, 2019 35.48 35.97 34.16 34.54 503,776 -0.89(-2.51%)
Dec 03, 2019 34.44 35.50 34.00 35.43 442,428 +0.43(+1.23%)
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.