FSCT - Forescout Technologies, Inc.

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 201932.7533.6432.5033.0033.00338,936
Jun 24, 201934.5334.6332.4232.6532.65452,300
Jun 21, 201934.1134.5033.5434.3634.361,071,000
Jun 20, 201934.8034.9034.1334.2634.26354,600
Jun 19, 201933.4134.0733.1234.0034.00483,100
Jun 18, 201933.1533.6632.7133.3033.30332,200
Jun 17, 201932.2333.2932.2132.5532.55384,900
Jun 14, 201932.6432.9432.1832.3132.31253,900
Jun 13, 201932.2932.9131.9532.6732.67375,900
Jun 12, 201931.7532.5431.7532.2532.25460,100
Jun 11, 201932.9732.9731.3032.0732.07513,000
Jun 10, 201932.3633.3432.2032.4132.41507,200
Jun 07, 201931.9032.2731.2532.1132.11597,600
Jun 06, 201931.4131.6730.6331.5631.56278,100
Jun 05, 201931.9732.1730.8331.5631.56386,200
Jun 04, 201930.7831.6029.8731.5631.56526,100
Jun 03, 201932.0332.1530.0530.2330.23550,300
May 31, 201931.9832.4031.6232.1232.12229,900
May 30, 201932.8433.0932.2232.6432.64177,200
May 29, 201932.9632.9632.2932.5332.53456,900
May 28, 201933.5233.9232.7533.1533.15501,500
May 24, 201932.1533.3132.1533.1433.14450,200
May 23, 201932.5432.7431.6832.0832.08266,100
May 22, 201933.5334.1833.1233.2433.24179,400
May 21, 201933.7834.6033.5933.6933.69282,900
May 20, 201933.5233.9932.7533.4333.43477,900
May 17, 201935.3235.7233.9034.0234.02422,300
May 16, 201934.9035.8834.1635.6335.63560,700
May 15, 201934.9836.0034.7234.8034.80607,600
May 14, 201935.2836.2934.4935.6035.60808,900
May 13, 201935.0437.1634.5935.0435.041,456,900
May 10, 201937.5638.2636.0036.2836.282,906,800
May 09, 201941.6543.4740.4343.3043.30934,100
May 08, 201943.0443.4741.9242.2142.21399,800
May 07, 201942.5843.2842.3243.1443.14485,600
May 06, 201941.9543.6941.9543.2243.22682,400
May 03, 201942.2043.5741.7943.3043.301,442,500
May 02, 201942.0542.0540.7541.8241.82395,900
May 01, 201942.0542.1441.1641.2041.20592,300
Apr 30, 201941.8442.5841.1942.0442.04523,500
Apr 29, 201941.2942.0741.2941.7941.79358,600
Apr 26, 201940.5642.0440.1041.2341.23638,000
Apr 25, 201940.1440.9339.7040.6740.67370,600
Apr 24, 201939.7540.4339.3440.0440.04288,100
Apr 23, 201938.9640.0438.5639.6339.63390,500
Apr 22, 201937.8138.9837.7038.7038.70555,500
Apr 18, 201937.7938.3536.7738.1338.13922,300
Apr 17, 201940.0340.4337.8838.0338.03745,400
Apr 16, 201940.0840.5738.8939.6439.641,233,400
Apr 15, 201940.9041.2739.2339.7439.74597,900
Apr 12, 201941.7241.9740.6040.8740.87625,300
Apr 11, 201941.5641.8540.6841.4641.46596,200
Apr 10, 201941.2741.8841.0941.4441.44430,400
Apr 09, 201941.2741.6541.0041.1241.12392,400
Apr 08, 201941.6441.6640.7041.4541.45313,700
Apr 05, 201940.4342.1040.3641.6641.661,078,500
Apr 04, 201943.4243.5239.9040.4340.43695,600
Apr 03, 201943.2644.0643.2443.5343.53397,400
Apr 02, 201942.0343.0641.5442.9042.90791,700
Apr 01, 201942.4542.8441.4442.0242.02517,900
Mar 29, 201942.0242.5041.6341.9141.91395,800
Mar 28, 201942.2342.8241.7541.8441.84400,100
Mar 27, 201944.5244.6941.3842.2242.22449,600
Mar 26, 201944.2845.0444.0844.4744.47316,100
Mar 25, 201943.6544.2042.8243.8643.86323,300
Mar 22, 201946.0246.0443.6843.7343.73345,700
Mar 21, 201945.0746.4344.8046.3946.39259,200
Mar 20, 201944.6345.7744.0745.2345.23547,200
Mar 19, 201944.3745.2543.9244.6144.61486,600
Mar 18, 201944.2344.8043.6744.3244.32325,700
Mar 15, 201944.1744.8843.7244.2244.221,051,100
Mar 14, 201943.5544.7043.5543.9743.97646,000
Mar 13, 201943.0344.5442.8344.0944.09910,700
Mar 12, 201942.3543.1541.7842.8942.89486,400
Mar 11, 201942.9543.5042.1542.6142.61620,700
Mar 08, 201941.7443.0041.6942.6142.61445,500
Mar 07, 201941.7542.5040.8842.3342.33691,700
Mar 06, 201941.9142.3541.4341.9441.94619,700
Mar 05, 201943.5043.5041.9442.0342.03747,600
Mar 04, 201943.2443.9941.6942.9542.95889,700
Mar 01, 201941.5443.5941.1543.2643.261,018,900
Feb 28, 201941.1141.5940.3541.5441.541,363,500
Feb 27, 201939.7341.5939.5741.5141.511,115,800
Feb 26, 201938.8740.1038.4640.0640.06940,400
Feb 25, 201939.1539.3838.3638.8738.87693,300
Feb 22, 201939.0039.2238.7139.0739.07245,500
Feb 21, 201938.7839.1038.3838.7838.78403,100
Feb 20, 201938.7639.2138.0438.8238.82681,000
Feb 19, 201938.0038.9337.4038.9038.901,157,500
Feb 15, 201938.4038.7337.7438.0538.05843,100
Feb 14, 201937.7538.4437.4938.0538.05564,400
Feb 13, 201937.9438.5736.7038.0238.02705,500
Feb 12, 201936.5538.4336.1637.9137.91748,700
Feb 11, 201936.1137.9836.1136.5036.501,263,600
Feb 08, 201933.7936.5633.2836.4436.442,356,200
Feb 07, 201931.3431.5830.3730.9230.92647,300
Feb 06, 201932.0332.2131.4831.8531.85335,300
Feb 05, 201932.0332.5231.8132.2032.20258,200
Feb 04, 201931.0032.1030.7632.0432.04317,200
Feb 01, 201930.1231.4730.1230.8630.86246,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...