FSCT - Forescout Technologies, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201925.8026.5725.1426.1726.17939,500
Oct 15, 201925.8126.2924.9626.1426.14603,600
Oct 14, 201925.4026.5425.2125.5725.57955,800
Oct 11, 201924.8725.5423.9525.4425.442,552,300
Oct 10, 201925.7928.3924.5124.5724.577,273,000
Oct 09, 201939.8639.9538.9839.2039.20243,500
Oct 08, 201939.4940.0038.3939.2539.25294,800
Oct 07, 201939.1840.0639.1839.8239.82492,100
Oct 04, 201938.9939.9238.0239.8739.87554,300
Oct 03, 201937.8038.8837.0638.8538.85408,800
Oct 02, 201936.8237.9736.3537.9137.91374,200
Oct 01, 201938.2938.3337.0737.3337.33388,200
Sep 30, 201936.3538.1136.1537.9237.92595,600
Sep 27, 201937.9138.1136.0336.3736.37380,300
Sep 26, 201937.2337.5636.4837.4937.49240,200
Sep 25, 201936.2237.4535.5237.2837.28254,400
Sep 24, 201937.5437.9035.4136.1736.17606,500
Sep 23, 201937.3037.4736.5137.4437.44249,500
Sep 20, 201936.8237.7736.8037.3037.30649,200
Sep 19, 201936.7037.3736.4836.8336.83270,400
Sep 18, 201936.8237.0035.6236.6236.62308,500
Sep 17, 201936.9937.2536.3636.6936.69332,100
Sep 16, 201935.7536.9235.6836.9036.90388,800
Sep 13, 201935.7536.5535.2936.4836.48520,200
Sep 12, 201936.2436.2535.4235.8635.86430,200
Sep 11, 201935.3236.1834.8235.8435.84424,800
Sep 10, 201934.9235.8034.5135.1135.11437,500
Sep 09, 201936.9436.9634.7535.2335.23593,400
Sep 06, 201936.9437.2236.3236.5636.56320,800
Sep 05, 201936.3636.8635.2336.6436.64398,500
Sep 04, 201934.3535.8534.3535.7835.78391,400
Sep 03, 201935.3935.9334.6534.9434.94357,600
Aug 30, 201935.6436.2535.2935.8335.83578,800
Aug 29, 201934.1335.5533.9935.5135.51510,500
Aug 28, 201933.7933.9933.1733.8433.84269,600
Aug 27, 201935.5735.6033.8833.9433.94252,700
Aug 26, 201935.9736.0134.8635.1735.17226,300
Aug 23, 201936.4537.6235.3135.5035.50245,200
Aug 22, 201936.2536.8135.5836.5936.59306,300
Aug 21, 201935.3436.5335.0136.2536.25257,500
Aug 20, 201935.7335.7334.4634.7934.79322,300
Aug 19, 201936.4036.4035.6535.6935.69256,300
Aug 16, 201936.6236.9935.9336.2136.21423,700
Aug 15, 201935.6036.5635.2136.4436.44305,100
Aug 14, 201936.5036.5035.3435.7835.78276,700
Aug 13, 201936.7537.7536.5737.0337.03498,500
Aug 12, 201936.2337.1435.5936.8536.85389,400
Aug 09, 201936.1337.0534.5836.5536.551,290,800
Aug 08, 201937.5038.4935.9936.5336.531,534,300
Aug 07, 201933.0134.1432.7134.0334.03669,900
Aug 06, 201933.9534.2633.2433.5533.55661,700
Aug 05, 201934.7734.8533.0833.5333.53659,900
Aug 02, 201936.7236.7235.2835.8635.86420,900
Aug 01, 201937.6438.1536.7536.8236.82505,600
Jul 31, 201938.7138.7136.9037.3637.36418,600
Jul 30, 201938.0638.6338.0638.5338.53499,100
Jul 29, 201938.9239.1237.3138.3538.35395,000
Jul 26, 201938.6238.9938.6238.7238.72298,200
Jul 25, 201939.4539.6438.1938.2738.27837,700
Jul 24, 201938.5939.6938.2039.6839.68263,500
Jul 23, 201938.8838.8838.0838.6338.63327,100
Jul 22, 201938.5239.0838.3638.5538.55427,600
Jul 19, 201938.6839.3938.2938.4438.44457,600
Jul 18, 201938.1238.4037.6538.2838.28254,500
Jul 17, 201937.8938.4237.6338.0738.07300,600
Jul 16, 201938.0038.0137.2038.0038.00387,300
Jul 15, 201938.2638.2637.4037.9937.99514,600
Jul 12, 201938.5638.5637.9138.2038.20341,700
Jul 11, 201937.8538.4737.6238.2138.21508,800
Jul 10, 201936.5537.7736.5537.6037.60622,700
Jul 09, 201935.5936.5235.5136.5036.50484,200
Jul 08, 201935.9136.2435.1535.5935.59544,000
Jul 05, 201936.1236.1334.9735.8735.87289,000
Jul 03, 201935.2036.1835.1136.1636.16381,300
Jul 02, 201934.4135.1734.1535.0435.04432,100
Jul 01, 201934.0334.8233.3034.4134.41503,100
Jun 28, 201933.4533.9932.8733.8633.861,900,600
Jun 27, 201932.0333.2832.0333.1933.19312,100
Jun 26, 201933.0933.5831.6431.7631.76356,600
Jun 25, 201932.7533.6932.5033.0033.00484,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...