Fortinet Inc (NQ: FTNT )

334.34 USD +0.89 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 34.11 34.62 34.08 34.36 1,620,119 +0.30(+0.88%)
Oct 29, 2015 34.71 35.11 34.03 34.06 3,101,710 -0.91(-2.60%)
Oct 28, 2015 33.95 35.27 33.45 34.97 3,030,326 +1.15(+3.40%)
Oct 27, 2015 34.55 35.35 33.45 33.82 3,963,052 -0.91(-2.62%)
Oct 26, 2015 35.04 35.24 33.75 34.73 4,495,837 -0.18(-0.52%)
Oct 23, 2015 36.50 36.83 32.91 34.91 15,436,812 -8.33(-19.26%)
Oct 22, 2015 42.54 44.63 42.27 43.24 4,219,548 +1.33(+3.17%)
Oct 21, 2015 43.50 43.50 40.88 41.91 2,410,481 -1.48(-3.41%)
Oct 20, 2015 43.59 43.75 42.68 43.39 1,434,400 -0.29(-0.66%)
Oct 19, 2015 43.61 44.48 43.30 43.68 1,977,736 +0.19(+0.44%)
Oct 16, 2015 43.28 43.58 42.67 43.49 1,332,880 +0.25(+0.58%)
Oct 15, 2015 41.89 43.39 41.89 43.24 1,584,937 +1.37(+3.27%)
Oct 14, 2015 41.56 42.32 41.07 41.87 1,500,197 +0.27(+0.65%)
Oct 13, 2015 42.55 43.17 41.58 41.60 1,421,529 -1.20(-2.80%)
Oct 12, 2015 43.04 43.16 42.55 42.80 1,048,559 -0.20(-0.47%)
Oct 09, 2015 42.71 43.18 42.42 43.00 1,175,128 +0.21(+0.49%)
Oct 08, 2015 43.04 43.13 42.00 42.79 1,950,261 -0.26(-0.60%)
Oct 07, 2015 43.62 43.99 41.82 43.05 2,792,257 -0.40(-0.92%)
Oct 06, 2015 44.19 44.66 43.17 43.45 1,092,561 -0.74(-1.67%)
Oct 05, 2015 44.01 44.34 43.68 44.19 1,170,043 +0.51(+1.17%)
Oct 02, 2015 42.46 43.71 41.57 43.68 1,459,580 +0.64(+1.49%)
Oct 01, 2015 42.49 43.14 42.04 43.04 1,095,211 +0.56(+1.32%)
Sep 30, 2015 42.67 43.14 41.65 42.48 2,012,358 +0.24(+0.57%)
Sep 29, 2015 43.11 43.36 41.83 42.24 1,801,886 -0.59(-1.38%)
Sep 28, 2015 44.97 45.25 42.36 42.83 2,219,032 -2.28(-5.05%)
Sep 25, 2015 46.49 46.50 44.61 45.11 1,265,154 -0.79(-1.72%)
Sep 24, 2015 45.78 46.03 44.83 45.90 1,314,729 -0.09(-0.20%)
Sep 23, 2015 44.98 46.24 44.51 45.99 1,454,881 +0.60(+1.32%)
Sep 22, 2015 44.92 45.47 44.64 45.39 1,291,225 -0.21(-0.46%)
Sep 21, 2015 45.15 46.16 44.88 45.60 1,274,087 +0.80(+1.79%)
Sep 18, 2015 44.54 45.36 44.50 44.80 2,488,653 -0.38(-0.84%)
Sep 17, 2015 44.78 45.93 44.61 45.18 1,511,620 +0.28(+0.62%)
Sep 16, 2015 44.63 45.20 44.17 44.90 968,907 +0.17(+0.38%)
Sep 15, 2015 44.03 44.94 43.86 44.73 1,013,526 +0.76(+1.73%)
Sep 14, 2015 44.32 44.50 43.71 43.97 855,941 -0.36(-0.81%)
Sep 11, 2015 43.99 44.42 43.70 44.33 1,106,140 +0.27(+0.61%)
Sep 10, 2015 43.34 44.53 43.11 44.06 1,460,743 +1.05(+2.44%)
Sep 09, 2015 43.41 43.97 42.90 43.01 1,435,098 -0.29(-0.67%)
Sep 08, 2015 42.25 43.37 41.95 43.30 1,202,776 +1.55(+3.71%)
Sep 04, 2015 41.48 41.75 41.75 41.75 928,900 -0.40(-0.95%)
Sep 03, 2015 41.87 42.65 41.73 42.15 1,322,518 +0.24(+0.57%)
Sep 02, 2015 41.55 41.91 40.70 41.91 1,153,351 +1.05(+2.57%)
Sep 01, 2015 41.02 41.85 40.51 40.86 1,739,850 -1.28(-3.04%)
Aug 31, 2015 42.81 43.26 41.86 42.14 1,265,261 -0.82(-1.91%)
Aug 28, 2015 42.33 43.17 42.08 42.96 956,568 +0.30(+0.70%)
Aug 27, 2015 43.16 43.56 42.05 42.66 1,744,881 +0.12(+0.28%)
Aug 26, 2015 41.71 42.83 40.83 42.54 1,629,511 +1.90(+4.68%)
Aug 25, 2015 42.81 42.95 40.60 40.64 1,792,534 -0.28(-0.68%)
Aug 24, 2015 38.00 42.58 35.00 40.92 3,105,023 -1.94(-4.53%)
Aug 21, 2015 43.84 44.03 42.82 42.86 3,362,745 -1.75(-3.92%)
Aug 20, 2015 46.79 47.00 44.60 44.61 2,067,397 -2.73(-5.77%)
Aug 19, 2015 47.21 48.10 46.74 47.34 866,667 -0.41(-0.86%)
Aug 18, 2015 47.99 48.00 47.33 47.75 1,093,047 -0.10(-0.21%)
Aug 17, 2015 46.50 47.89 46.20 47.85 1,286,293 +1.13(+2.42%)
Aug 14, 2015 46.24 46.77 46.06 46.72 1,111,137 +0.22(+0.47%)
Aug 13, 2015 46.54 46.98 46.16 46.50 920,372 +0.02(+0.04%)
Aug 12, 2015 46.61 46.92 45.06 46.48 2,287,881 -0.45(-0.96%)
Aug 11, 2015 47.11 47.70 46.50 46.93 1,060,136 -0.61(-1.28%)
Aug 10, 2015 50.31 50.31 47.19 47.54 1,045,596 +0.64(+1.36%)
Aug 07, 2015 46.58 46.90 46.03 46.90 1,520,081 +0.26(+0.56%)
Aug 06, 2015 48.74 48.97 46.29 46.64 2,069,316 -2.19(-4.48%)
Aug 05, 2015 47.86 49.21 47.81 48.83 2,095,063 +1.15(+2.41%)
Aug 04, 2015 47.61 47.82 47.36 47.68 980,669 +0.03(+0.06%)
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.