Fortinet Inc (NQ: FTNT )

325.67 USD +5.06 (+1.58%)
Streaming Delayed Price Updated: 1:09 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 118.08 118.08 106.75 110.37 4,300,500 -7.63(-6.47%)
Oct 29, 2020 119.77 120.94 118.00 118.00 1,434,104 -0.95(-0.80%)
Oct 28, 2020 123.04 123.16 118.83 118.95 1,409,203 -5.28(-4.25%)
Oct 27, 2020 124.78 125.60 123.49 124.23 1,321,422 +1.05(+0.85%)
Oct 26, 2020 129.16 130.71 122.18 123.18 1,428,963 -7.20(-5.52%)
Oct 23, 2020 128.01 130.41 127.62 130.38 951,100 +2.22(+1.73%)
Oct 22, 2020 130.33 130.65 126.77 128.16 701,960 -1.82(-1.40%)
Oct 21, 2020 132.31 132.60 129.45 129.98 1,313,336 -2.54(-1.92%)
Oct 20, 2020 132.99 134.94 132.00 132.52 1,589,780 +3.70(+2.87%)
Oct 19, 2020 130.83 133.51 128.58 128.82 649,838 -2.72(-2.07%)
Oct 16, 2020 132.18 132.88 131.39 131.54 1,004,000 -0.21(-0.16%)
Oct 15, 2020 128.34 132.53 127.70 131.75 1,337,569 +1.61(+1.24%)
Oct 14, 2020 131.32 132.81 129.08 130.14 1,285,147 -0.47(-0.36%)
Oct 13, 2020 128.97 131.62 128.22 130.61 1,301,312 +1.73(+1.34%)
Oct 12, 2020 127.70 130.57 127.05 128.88 1,385,950 +2.70(+2.14%)
Oct 09, 2020 123.62 126.98 123.35 126.18 1,295,000 +4.54(+3.73%)
Oct 08, 2020 121.69 122.93 120.82 121.64 772,058 +0.95(+0.79%)
Oct 07, 2020 118.94 120.99 118.36 120.69 1,015,505 +2.39(+2.02%)
Oct 06, 2020 119.73 121.31 117.92 118.30 1,013,862 -0.79(-0.66%)
Oct 05, 2020 118.87 119.64 116.39 119.09 1,768,384 +2.71(+2.33%)
Oct 02, 2020 118.14 121.77 116.30 116.38 1,176,500 -3.87(-3.22%)
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.