Fortinet Inc (NQ: FTNT )

326.74 USD +11.45 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 23.28 24.24 22.60 23.59 14,834,771 +4.24(+21.91%)
Jan 30, 2013 19.78 19.79 19.03 19.35 5,934,485 -0.36(-1.83%)
Jan 29, 2013 20.21 20.45 19.46 19.71 4,720,267 -1.34(-6.37%)
Jan 28, 2013 20.82 21.15 20.82 21.05 2,332,369 +0.22(+1.06%)
Jan 25, 2013 20.02 20.92 19.91 20.83 2,926,648 +0.88(+4.41%)
Jan 24, 2013 19.68 20.34 19.44 19.95 1,898,896 +0.24(+1.22%)
Jan 23, 2013 19.37 19.80 19.26 19.71 2,807,994 +0.39(+2.02%)
Jan 22, 2013 19.31 19.63 19.24 19.32 3,607,158 -0.43(-2.18%)
Jan 18, 2013 19.73 19.86 19.49 19.75 1,317,955 -0.05(-0.25%)
Jan 17, 2013 20.04 20.30 19.64 19.80 1,773,128 -0.12(-0.60%)
Jan 16, 2013 20.09 20.54 19.84 19.92 2,497,854 -0.17(-0.85%)
Jan 15, 2013 19.36 20.18 19.28 20.09 2,814,136 +0.65(+3.34%)
Jan 14, 2013 19.12 19.80 19.11 19.44 2,378,489 +0.10(+0.52%)
Jan 11, 2013 19.68 19.68 19.26 19.34 2,093,289 -0.24(-1.23%)
Jan 10, 2013 19.34 19.62 19.26 19.58 2,287,432 +0.40(+2.09%)
Jan 09, 2013 19.44 19.77 19.05 19.18 2,645,617 +0.09(+0.47%)
Jan 08, 2013 19.16 19.43 18.80 19.09 2,407,233 +0.03(+0.16%)
Jan 07, 2013 19.30 19.57 18.98 19.06 2,254,454 -0.25(-1.29%)
Jan 04, 2013 19.30 19.47 18.95 19.31 4,203,080 -0.02(-0.10%)
Jan 03, 2013 21.08 21.21 19.22 19.33 7,380,619 -1.86(-8.78%)
Jan 02, 2013 21.48 21.49 21.03 21.19 2,112,342 +0.16(+0.76%)
Dec 31, 2012 20.91 21.17 20.79 21.03 1,882,235 +0.10(+0.48%)
Dec 28, 2012 20.71 21.20 20.58 20.93 1,022,616 +0.15(+0.72%)
Dec 27, 2012 20.79 20.92 20.50 20.78 1,943,032 -0.02(-0.10%)
Dec 26, 2012 21.05 21.24 20.77 20.80 853,268 -0.32(-1.52%)
Dec 24, 2012 21.06 21.14 20.82 21.12 522,283 -0.04(-0.19%)
Dec 21, 2012 21.02 21.21 20.58 21.16 1,361,510 -0.14(-0.66%)
Dec 20, 2012 21.36 21.40 21.08 21.30 1,847,494 -0.06(-0.28%)
Dec 19, 2012 21.57 21.89 21.30 21.36 1,727,376 +0.02(+0.09%)
Dec 18, 2012 21.25 21.49 21.18 21.34 1,545,260 +0.20(+0.95%)
Dec 17, 2012 21.11 21.38 20.98 21.14 2,292,885 +0.14(+0.67%)
Dec 14, 2012 20.89 21.07 20.64 21.00 3,336,233 +0.46(+2.24%)
Dec 13, 2012 20.18 20.65 20.17 20.54 2,483,927 +0.35(+1.73%)
Dec 12, 2012 20.36 20.69 20.11 20.19 2,125,754 -0.06(-0.30%)
Dec 11, 2012 20.12 20.41 19.93 20.25 1,516,334 +0.15(+0.75%)
Dec 10, 2012 19.65 20.24 19.53 20.10 1,974,342 +0.40(+2.03%)
Dec 07, 2012 19.11 19.77 19.08 19.70 3,547,078 +0.60(+3.14%)
Dec 06, 2012 18.75 19.15 18.53 19.10 2,586,369 +0.28(+1.49%)
Dec 05, 2012 19.91 19.91 18.72 18.82 3,836,868 -1.11(-5.57%)
Dec 04, 2012 19.74 20.02 19.57 19.93 1,437,726 -0.05(-0.25%)
Nov 30, 2012 19.96 20.06 19.66 19.98 2,036,770 +0.11(+0.55%)
Nov 29, 2012 19.68 20.15 19.59 19.87 2,402,067 +0.35(+1.79%)
Nov 28, 2012 19.50 19.61 19.11 19.52 2,234,908 +0.34(+1.77%)
Nov 27, 2012 19.59 19.59 19.13 19.18 2,160,463 -0.05(-0.26%)
Nov 26, 2012 19.00 19.41 18.82 19.23 1,694,633 +0.17(+0.89%)
Nov 23, 2012 18.70 19.11 18.70 19.06 795,329 +0.36(+1.93%)
Nov 21, 2012 18.34 19.31 18.26 18.70 1,924,715 +0.45(+2.47%)
Nov 20, 2012 18.61 18.77 18.21 18.25 1,971,596 -0.35(-1.88%)
Nov 19, 2012 18.58 18.70 18.24 18.60 2,321,278 +0.32(+1.75%)
Nov 16, 2012 17.90 18.41 17.87 18.28 3,861,128 +0.47(+2.64%)
Nov 15, 2012 18.17 18.19 17.53 17.81 2,474,367 -0.24(-1.33%)
Nov 14, 2012 18.13 18.56 17.97 18.05 4,380,123 +0.24(+1.35%)
Nov 13, 2012 18.32 18.41 17.62 17.81 6,121,742 -0.56(-3.05%)
Nov 12, 2012 19.07 19.09 18.21 18.37 3,377,987 -0.65(-3.42%)
Nov 09, 2012 18.87 19.60 18.70 19.02 2,088,582 +0.14(+0.74%)
Nov 08, 2012 19.11 19.27 18.87 18.88 1,728,188 -0.25(-1.31%)
Nov 07, 2012 19.60 19.66 19.08 19.13 3,336,379 -0.62(-3.14%)
Nov 06, 2012 19.85 19.93 19.63 19.75 1,903,027 +0.12(+0.61%)
Nov 05, 2012 19.89 19.99 19.38 19.63 2,654,960 -0.39(-1.94%)
Nov 02, 2012 20.35 20.38 19.95 20.02 2,006,537 -0.23(-1.14%)
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.