Forescout Technologies Inc (FSCT) Historical Stock Data
Historical Data
In the past 30 trading days, FSCT is up 0.08% a day on average. There have been 26 days where Forescout Technologies Inc closed green and 4 days where FSCT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2020-08-18 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.99 | 28.99 | 0 |
| 2020-08-17 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.99 | 28.99 | 0 |
| 2020-08-14 | 28.98 | 28.99 | ↑$0.01 (0.03%) | 28.98 | 29.00 | 1.56M |
| 2020-08-13 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.98 | 29.00 | 2.02M |
| 2020-08-12 | 29.00 | 29.00 | ↑$0.00 (0.00%) | 28.99 | 29.01 | 2.93M |
| 2020-08-11 | 28.99 | 28.99 | ↑$0.00 (0.00%) | 28.97 | 29.00 | 1.58M |
| 2020-08-10 | 28.97 | 28.98 | ↑$0.01 (0.03%) | 28.97 | 29.00 | 0.97M |
| 2020-08-07 | 28.97 | 28.98 | ↑$0.01 (0.02%) | 28.97 | 28.98 | 344.40K |
| 2020-08-06 | 28.97 | 28.98 | ↑$0.01 (0.03%) | 28.97 | 28.98 | 573.20K |
| 2020-08-05 | 28.97 | 28.98 | ↑$0.01 (0.03%) | 28.97 | 28.98 | 1.01M |
| 2020-08-04 | 28.97 | 28.98 | ↑$0.01 (0.03%) | 28.96 | 28.99 | 459.20K |
| 2020-08-03 | 28.97 | 28.97 | ↑$0.00 (0.00%) | 28.97 | 28.99 | 849.80K |
| 2020-07-31 | 28.96 | 28.99 | ↑$0.03 (0.10%) | 28.95 | 28.99 | 1.57M |
| 2020-07-30 | 28.95 | 28.95 | ↑$0.00 (0.00%) | 28.94 | 28.96 | 660.77K |
| 2020-07-29 | 28.94 | 28.95 | ↑$0.01 (0.03%) | 28.94 | 28.97 | 899.53K |
| 2020-07-28 | 28.98 | 28.94 | ↓$0.04 (-0.14%) | 28.94 | 28.98 | 1.82M |
| 2020-07-27 | 28.94 | 28.95 | ↑$0.01 (0.03%) | 28.94 | 28.95 | 1.31M |
| 2020-07-24 | 28.94 | 28.94 | ↑$0.00 (0.00%) | 28.94 | 28.95 | 793.88K |
| 2020-07-23 | 28.92 | 28.95 | ↑$0.03 (0.10%) | 28.92 | 28.96 | 891.28K |
| 2020-07-22 | 28.93 | 28.92 | ↓$0.01 (-0.03%) | 28.92 | 28.95 | 2.17M |
| 2020-07-21 | 28.92 | 28.92 | ↑$0.00 (0.00%) | 28.92 | 28.95 | 3.23M |
| 2020-07-20 | 28.91 | 28.92 | ↑$0.01 (0.03%) | 28.91 | 28.93 | 875.34K |
| 2020-07-17 | 28.90 | 28.90 | ↑$0.00 (0.00%) | 28.90 | 28.92 | 1.28M |
| 2020-07-16 | 28.89 | 28.90 | ↑$0.01 (0.03%) | 28.89 | 28.90 | 2.65M |
| 2020-07-15 | 28.84 | 28.88 | ↑$0.04 (0.14%) | 28.76 | 28.96 | 15.46M |
| 2020-07-14 | 24.95 | 25.03 | ↑$0.08 (0.32%) | 24.60 | 25.15 | 827.10K |
| 2020-07-13 | 24.89 | 24.89 | ↑$0.00 (0.00%) | 24.69 | 25.01 | 1.34M |
| 2020-07-10 | 25.01 | 24.79 | ↓$0.22 (-0.88%) | 24.08 | 25.04 | 1.70M |
| 2020-07-09 | 23.76 | 24.85 | ↑$1.09 (4.59%) | 23.44 | 25.10 | 2.88M |
| 2020-07-08 | 25.00 | 24.49 | ↓$0.51 (-2.04%) | 24.06 | 25.10 | 2M |
Create an account or log in to view more rows.
$FSCT why is this not moving lol
$FSCT why is there no volume? Is that suspicious?
$FSCT Just buy and hold
$FSCT Bearish..
$FSCT FYI - leaning bullish
$FSCT we want higher!!!
$FSCT I warned you all fairly you morons.
$FSCT this is just going to go up forever
$FSCT what V recovery or fake pump
$FSCT call the SEC