Skip to main content

Fortinet Inc (NQ: FTNT )

68.29 +1.02 (+1.52%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 23.70 23.74 22.91 23.07 14,244,000 -0.59(-2.51%)
Jan 30, 2020 23.28 23.68 23.21 23.67 4,012,185 +0.21(+0.90%)
Jan 29, 2020 23.60 23.77 23.42 23.45 4,423,370 -0.05(-0.23%)
Jan 28, 2020 23.00 23.54 22.99 23.51 5,360,660 +0.62(+2.72%)
Jan 27, 2020 22.98 23.16 22.41 22.89 6,219,430 -0.71(-3.02%)
Jan 24, 2020 23.90 24.06 23.47 23.60 5,451,000 -0.22(-0.91%)
Jan 23, 2020 23.55 23.91 23.45 23.81 7,328,025 +0.25(+1.06%)
Jan 22, 2020 24.00 24.09 23.54 23.56 4,995,990 +0.04(+0.15%)
Jan 21, 2020 23.55 23.66 23.40 23.53 4,292,075 +0.03(+0.13%)
Jan 17, 2020 23.86 23.90 23.39 23.50 5,606,000 -0.32(-1.34%)
Jan 16, 2020 23.48 23.85 23.42 23.82 4,330,655 +0.41(+1.74%)
Jan 15, 2020 23.39 23.55 23.32 23.41 4,254,925 +0.07(+0.28%)
Jan 14, 2020 23.50 23.53 23.26 23.34 3,981,085 +0.01(+0.03%)
Jan 13, 2020 23.24 23.35 22.97 23.34 4,216,280 +0.47(+2.07%)
Jan 10, 2020 22.97 23.06 22.77 22.86 3,483,000 -0.03(-0.14%)
Jan 09, 2020 23.00 23.16 22.69 22.90 5,476,275 +0.16(+0.71%)
Jan 08, 2020 22.39 22.88 22.36 22.73 6,952,755 +0.36(+1.59%)
Jan 07, 2020 22.47 22.50 22.21 22.38 3,796,395 -0.02(-0.10%)
Jan 06, 2020 22.12 22.47 21.91 22.40 7,368,905 +0.16(+0.71%)
Jan 03, 2020 21.68 22.31 21.62 22.24 6,643,500 +0.31(+1.39%)
Jan 02, 2020 21.52 22.06 21.48 21.94 5,541,175 +0.58(+2.74%)
Dec 31, 2019 21.37 21.53 21.26 21.35 3,648,500 -0.04(-0.18%)
Dec 30, 2019 21.49 21.58 21.04 21.39 2,974,295 -0.10(-0.47%)
Dec 27, 2019 21.73 21.74 21.42 21.49 3,641,000 -0.16(-0.73%)
Dec 26, 2019 21.53 21.89 21.53 21.65 2,064,920 +0.09(+0.43%)
Dec 24, 2019 21.58 21.66 21.53 21.56 1,553,000 -0.01(-0.04%)
Dec 23, 2019 21.46 21.66 21.42 21.56 5,817,435 +0.18(+0.84%)
Dec 20, 2019 22.06 22.06 21.37 21.38 11,212,000 -0.52(-2.38%)
Dec 19, 2019 21.60 21.96 21.56 21.91 6,580,720 +0.31(+1.42%)
Dec 18, 2019 21.28 21.71 21.23 21.60 7,346,965 +0.33(+1.55%)
Dec 17, 2019 21.45 21.49 21.01 21.27 8,442,360 -0.18(-0.83%)
Dec 16, 2019 21.30 21.55 21.27 21.45 5,788,600 +0.32(+1.51%)
Dec 13, 2019 20.86 21.33 20.80 21.13 5,868,000 +0.25(+1.19%)
Dec 12, 2019 20.84 21.00 20.65 20.88 3,606,015 +0.05(+0.25%)
Dec 11, 2019 20.76 20.87 20.64 20.83 3,457,825 +0.12(+0.57%)
Dec 10, 2019 20.84 20.95 20.67 20.71 4,088,645 -0.06(-0.29%)
Dec 09, 2019 20.71 20.91 20.61 20.77 4,199,920 +0.05(+0.25%)
Dec 06, 2019 21.09 21.13 20.66 20.72 5,175,500 -0.26(-1.26%)
Dec 05, 2019 20.73 20.99 20.61 20.98 6,971,425 +0.27(+1.29%)
Dec 04, 2019 20.82 20.90 20.66 20.71 5,535,425 -0.05(-0.22%)
Dec 03, 2019 20.39 20.81 19.96 20.76 9,002,720 -0.02(-0.12%)
Dec 02, 2019 21.04 21.09 20.47 20.78 5,967,735 -0.24(-1.13%)
Nov 29, 2019 20.97 21.10 20.88 21.02 2,433,000 -0.02(-0.11%)
Nov 27, 2019 20.99 21.05 20.79 21.05 3,254,500 +0.17(+0.82%)
Nov 26, 2019 20.82 21.08 20.80 20.87 8,823,220 -0.15(-0.73%)
Nov 25, 2019 20.86 21.06 20.79 21.03 5,101,620 +0.27(+1.28%)
Nov 22, 2019 20.67 20.87 20.58 20.76 7,502,000 +0.16(+0.77%)
Nov 21, 2019 20.54 20.70 20.47 20.60 6,671,120 +0.11(+0.56%)
Nov 20, 2019 20.99 21.20 20.42 20.49 10,455,860 -0.52(-2.49%)
Nov 19, 2019 20.89 21.10 20.81 21.01 6,827,765 +0.25(+1.18%)
Nov 18, 2019 20.21 20.87 20.13 20.77 9,752,770 +0.46(+2.27%)
Nov 15, 2019 20.26 20.33 19.96 20.31 6,584,500 +0.28(+1.42%)
Nov 14, 2019 19.87 20.17 19.82 20.02 5,579,160 +0.09(+0.45%)
Nov 13, 2019 19.84 20.07 19.75 19.93 5,280,625 -0.06(-0.32%)
Nov 12, 2019 19.41 20.02 19.35 20.00 12,256,235 +0.81(+4.21%)
Nov 11, 2019 19.10 19.64 19.04 19.19 9,936,925 -0.06(-0.29%)
Nov 08, 2019 18.88 19.32 18.82 19.25 9,070,500 +0.41(+2.19%)
Nov 07, 2019 18.72 18.99 18.44 18.83 8,661,625 +0.21(+1.14%)
Nov 06, 2019 18.33 18.72 18.15 18.62 9,775,460 +0.29(+1.60%)
Nov 05, 2019 18.30 18.51 18.20 18.33 10,033,155 -0.05(-0.27%)
Nov 04, 2019 18.15 18.55 18.10 18.38 10,772,005 +0.35(+1.95%)
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.