FinData: Historical Data for NASDAQ, FTNT -

Friday, 19 April 2024

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	50.06	50.27	48.07	48.13	4,752,800
13/10/22	46.46	49.63	45.74	49.20	5,114,500
12/10/22	48.81	48.95	47.40	48.21	4,970,300
11/10/22	50.81	51.06	48.29	48.58	6,377,600
10/10/22	53.31	53.84	50.83	51.23	6,974,900
07/10/22	52.68	53.16	50.95	51.47	5,489,900
06/10/22	53.78	54.75	53.56	53.74	4,983,300
05/10/22	51.70	53.85	51.69	53.59	3,368,000
04/10/22	52.27	53.08	52.11	52.68	3,892,100
03/10/22	49.58	51.38	49.33	50.96	5,040,400
30/09/22	49.59	50.59	49.06	49.13	4,727,100
29/09/22	49.50	49.86	48.49	49.63	3,470,000
28/09/22	48.94	50.23	48.40	49.97	3,878,500
26/09/22	48.77	49.54	48.21	48.29	3,514,500
23/09/22	48.50	48.92	47.95	48.59	4,248,300
22/09/22	49.51	50.17	48.64	48.74	4,057,700
21/09/22	51.11	51.80	49.76	49.80	4,367,500
20/09/22	50.33	51.10	50.17	50.77	3,590,200
19/09/22	49.61	50.84	49.61	50.74	3,593,300
16/09/22	50.19	50.64	49.60	50.42	10,405,400
15/09/22	51.92	52.48	50.54	50.82	6,011,800
14/09/22	52.25	52.32	51.05	51.94	4,542,200
13/09/22	53.23	53.62	51.80	51.87	7,693,700
12/09/22	53.78	55.94	53.75	55.84	7,382,400
09/09/22	52.08	53.69	52.08	53.59	5,488,800
08/09/22	50.21	51.84	49.98	51.71	4,492,200
07/09/22	49.88	50.64	49.29	50.45	5,120,800
06/09/22	48.68	49.94	48.03	49.65	7,441,800
02/09/22	49.08	49.55	48.34	48.60	6,405,100
01/09/22	48.04	48.60	47.37	48.55	5,723,800
31/08/22	49.45	50.18	48.49	48.69	5,860,000
30/08/22	49.19	49.36	48.31	49.04	6,129,900
29/08/22	49.35	49.49	48.57	48.69	5,837,100
26/08/22	51.22	51.22	49.42	49.57	7,008,400
25/08/22	50.67	50.97	50.18	50.87	4,258,800
24/08/22	50.74	50.90	49.98	50.16	3,366,000
23/08/22	50.91	52.32	50.51	50.59	6,809,800
22/08/22	50.28	50.79	49.71	50.32	6,160,700
19/08/22	51.87	52.16	51.07	51.29	4,369,300
18/08/22	52.07	52.56	51.82	52.27	3,793,600
17/08/22	52.33	52.64	51.63	51.93	4,814,100
16/08/22	53.84	54.27	52.32	52.94	4,902,200
15/08/22	53.90	54.53	53.76	54.08	3,109,700

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%