Fortinet Inc (NQ: FTNT )

299.49 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 147.13 148.48 144.21 144.75 1,291,300 -3.78(-2.54%)
Jan 28, 2021 147.01 149.84 146.45 148.53 587,039 +2.71(+1.86%)
Jan 27, 2021 146.87 149.47 143.63 145.82 1,101,874 -3.83(-2.56%)
Jan 26, 2021 152.19 153.65 149.52 149.65 679,386 -2.17(-1.43%)
Jan 25, 2021 152.53 154.51 148.68 151.82 652,653 +0.59(+0.39%)
Jan 22, 2021 152.99 152.99 150.56 151.23 806,600 +1.47(+0.98%)
Jan 21, 2021 151.36 151.61 149.07 149.76 519,457 -0.53(-0.35%)
Jan 20, 2021 150.00 152.13 149.14 150.29 669,119 +2.08(+1.40%)
Jan 19, 2021 147.46 149.30 146.46 148.21 823,886 +1.68(+1.15%)
Jan 15, 2021 147.50 149.14 145.83 146.53 862,700 -1.00(-0.68%)
Jan 14, 2021 149.12 150.97 146.07 147.53 838,685 -0.37(-0.25%)
Jan 13, 2021 153.65 153.69 147.04 147.90 1,285,003 -5.01(-3.28%)
Jan 12, 2021 150.66 155.31 149.34 152.91 1,691,935 +4.74(+3.20%)
Jan 11, 2021 146.92 150.54 144.35 148.17 1,374,865 +0.03(+0.02%)
Jan 08, 2021 144.51 148.49 144.09 148.14 1,260,400 +4.89(+3.41%)
Jan 07, 2021 139.13 143.62 139.11 143.25 1,371,199 +5.14(+3.72%)
Jan 06, 2021 137.32 140.61 137.31 138.11 1,306,222 -3.63(-2.56%)
Jan 05, 2021 141.56 142.68 139.83 141.74 1,225,996 -3.82(-2.62%)
Jan 04, 2021 149.57 149.65 142.86 145.56 1,078,191 -2.97(-2.00%)
Dec 31, 2020 148.53 148.53 148.53 612,902 +0.51(+0.34%)
Dec 30, 2020 148.72 149.75 147.66 148.02 612,902 +0.49(+0.33%)
Dec 29, 2020 150.00 150.84 146.49 147.53 686,300 -1.76(-1.18%)
Dec 28, 2020 150.66 151.49 148.41 149.29 707,961 -0.50(-0.33%)
Dec 24, 2020 149.97 151.50 148.54 149.79 425,500 -0.45(-0.30%)
Dec 23, 2020 152.56 153.15 149.97 150.24 1,005,714 -1.91(-1.26%)
Dec 22, 2020 145.75 153.33 145.41 152.15 1,507,189 +6.19(+4.24%)
Dec 21, 2020 143.39 147.36 141.18 145.96 1,356,403 +0.11(+0.08%)
Dec 18, 2020 136.57 146.45 136.42 145.85 3,045,300 +9.43(+6.91%)
Dec 17, 2020 134.29 136.48 133.96 136.42 1,072,547 +3.09(+2.32%)
Dec 16, 2020 132.01 134.89 131.25 133.33 896,551 +1.51(+1.15%)
Dec 15, 2020 131.89 131.99 129.42 131.82 1,039,704 +1.13(+0.86%)
Dec 14, 2020 128.18 132.21 127.83 130.69 1,155,180 +2.33(+1.82%)
Dec 11, 2020 127.30 128.53 126.12 128.36 1,072,700 +0.80(+0.63%)
Dec 10, 2020 124.88 128.01 124.16 127.56 1,037,710 +2.22(+1.77%)
Dec 09, 2020 130.03 130.82 124.48 125.34 1,312,960 -6.32(-4.80%)
Dec 08, 2020 126.83 131.85 126.83 131.66 1,055,489 +3.58(+2.80%)
Dec 07, 2020 128.61 129.38 127.60 128.08 674,139 +0.28(+0.22%)
Dec 04, 2020 126.85 128.56 125.94 127.80 616,500 +1.71(+1.36%)
Dec 03, 2020 123.64 127.51 123.00 126.09 1,247,137 +3.21(+2.61%)
Dec 02, 2020 122.15 123.24 120.68 122.88 679,827 +0.24(+0.20%)
Dec 01, 2020 124.31 124.31 120.37 122.64 938,764 -0.59(-0.48%)
Nov 30, 2020 123.65 124.10 120.14 123.23 1,720,203 -0.56(-0.45%)
Nov 27, 2020 121.07 124.11 120.74 123.79 734,900 +3.93(+3.28%)
Nov 25, 2020 119.36 121.44 119.00 119.86 960,900 +1.27(+1.07%)
Nov 24, 2020 117.81 118.90 115.71 118.59 1,445,772 +1.51(+1.29%)
Nov 23, 2020 118.50 119.00 115.90 117.08 986,437 -1.04(-0.88%)
Nov 20, 2020 116.47 119.56 116.07 118.12 1,083,200 +1.09(+0.93%)
Nov 19, 2020 116.23 117.86 115.17 117.03 838,608 +0.35(+0.30%)
Nov 18, 2020 120.12 120.52 116.56 116.68 1,049,118 -1.74(-1.47%)
Nov 17, 2020 117.40 119.66 116.86 118.42 925,361 +1.70(+1.46%)
Nov 16, 2020 115.80 117.32 115.32 116.72 894,220 +0.80(+0.69%)
Nov 13, 2020 115.04 116.15 113.95 115.92 890,900 +2.32(+2.04%)
Nov 12, 2020 115.49 116.67 112.35 113.60 940,303 -0.99(-0.86%)
Nov 11, 2020 113.38 115.30 112.37 114.59 913,974 +3.29(+2.96%)
Nov 10, 2020 115.95 116.36 109.93 111.30 1,630,667 -5.81(-4.96%)
Nov 09, 2020 118.61 122.96 116.59 117.11 1,607,848 -0.10(-0.09%)
Nov 06, 2020 119.53 119.53 116.88 117.21 1,126,200 -2.30(-1.92%)
Nov 05, 2020 118.00 119.89 117.80 119.51 1,044,976 +3.27(+2.81%)
Nov 04, 2020 114.70 117.87 113.49 116.24 1,244,222 +3.83(+3.41%)
Nov 03, 2020 110.44 113.86 109.27 112.41 1,361,522 +1.82(+1.65%)
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.