Fortinet Inc (NQ: FTNT )

287.88 USD -12.69 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.92 23.32 22.30 23.06 3,189,733 +0.00(+0.00%)
Oct 28, 2011 21.72 23.33 21.55 23.06 3,229,948 +1.33(+6.12%)
Oct 27, 2011 21.29 21.92 21.26 21.73 4,297,239 +0.95(+4.57%)
Oct 26, 2011 20.62 21.10 20.26 20.78 6,991,870 -0.68(-3.17%)
Oct 25, 2011 20.22 21.50 19.88 21.46 10,018,520 +2.34(+12.24%)
Oct 24, 2011 18.08 19.34 17.77 19.12 4,929,540 +1.48(+8.39%)
Oct 21, 2011 18.49 18.54 17.54 17.64 2,537,344 -0.58(-3.18%)
Oct 20, 2011 18.61 18.76 17.61 18.22 2,907,948 -0.28(-1.51%)
Oct 19, 2011 19.64 19.69 18.29 18.50 2,225,315 -1.15(-5.85%)
Oct 18, 2011 19.37 19.82 18.90 19.65 1,275,906 +0.38(+1.97%)
Oct 17, 2011 19.78 19.78 19.00 19.27 1,577,205 -0.54(-2.73%)
Oct 14, 2011 18.82 19.96 18.62 19.81 2,593,884 +1.24(+6.68%)
Oct 13, 2011 17.52 18.60 17.50 18.57 2,663,024 +0.85(+4.80%)
Oct 12, 2011 18.38 18.55 17.65 17.72 2,138,267 -0.55(-3.01%)
Oct 11, 2011 18.17 18.47 17.99 18.27 2,350,526 -0.29(-1.56%)
Oct 10, 2011 18.12 18.64 18.09 18.56 1,637,270 +0.62(+3.46%)
Oct 07, 2011 17.88 18.29 17.57 17.94 1,926,577 +0.07(+0.39%)
Oct 06, 2011 17.36 17.98 16.77 17.87 2,288,268 +0.84(+4.93%)
Oct 05, 2011 16.61 17.25 16.19 17.03 1,962,878 +0.40(+2.41%)
Oct 04, 2011 16.24 16.91 15.80 16.63 2,392,874 +0.10(+0.60%)
Oct 03, 2011 16.62 17.09 16.41 16.53 2,425,333 -0.27(-1.61%)
Sep 30, 2011 16.58 17.35 16.36 16.80 3,038,429 +0.00(+0.00%)
Sep 29, 2011 17.28 17.48 16.11 16.80 1,856,889 -0.16(-0.94%)
Sep 28, 2011 17.38 17.57 16.92 16.96 1,545,712 -0.39(-2.25%)
Sep 27, 2011 17.77 17.99 17.27 17.35 1,545,777 -0.18(-1.03%)
Sep 26, 2011 16.35 17.60 16.25 17.53 3,011,559 +1.28(+7.88%)
Sep 23, 2011 16.45 16.69 15.78 16.25 3,879,951 -0.35(-2.11%)
Sep 22, 2011 16.93 17.47 15.94 16.60 2,759,329 -0.92(-5.25%)
Sep 21, 2011 17.50 18.15 17.50 17.52 1,971,647 +0.13(+0.75%)
Sep 20, 2011 18.55 18.69 17.39 17.39 1,978,118 -0.99(-5.39%)
Sep 19, 2011 17.86 18.61 17.70 18.38 2,744,624 +0.23(+1.27%)
Sep 16, 2011 18.88 18.98 18.12 18.15 2,897,776 -0.76(-4.02%)
Sep 15, 2011 18.81 18.99 18.42 18.91 1,667,589 +0.29(+1.56%)
Sep 14, 2011 17.55 19.00 17.50 18.62 3,047,167 +1.13(+6.46%)
Sep 13, 2011 17.50 17.60 17.13 17.49 1,927,991 +0.04(+0.23%)
Sep 12, 2011 17.29 17.68 16.90 17.45 2,648,623 -0.18(-1.02%)
Sep 09, 2011 18.21 18.34 17.48 17.63 2,079,344 -0.83(-4.50%)
Sep 08, 2011 18.80 18.85 18.08 18.46 2,215,130 -0.39(-2.07%)
Sep 07, 2011 18.50 19.00 17.97 18.85 2,442,938 +0.65(+3.57%)
Sep 06, 2011 17.75 18.25 17.41 18.20 2,503,117 -0.20(-1.09%)
Sep 02, 2011 18.76 19.00 18.23 18.40 1,531,811 -0.66(-3.46%)
Sep 01, 2011 19.12 19.60 19.00 19.06 1,275,402 -0.07(-0.37%)
Aug 31, 2011 18.95 19.46 18.93 19.13 2,515,924 +0.31(+1.65%)
Aug 30, 2011 18.92 19.29 18.80 18.82 1,900,827 -0.24(-1.26%)
Aug 29, 2011 18.89 19.27 18.73 19.06 1,932,985 +0.45(+2.42%)
Aug 26, 2011 17.39 18.61 17.26 18.61 1,050,884 +1.12(+6.40%)
Aug 25, 2011 18.21 18.21 17.23 17.49 1,310,537 -0.35(-1.96%)
Aug 24, 2011 18.53 18.68 17.59 17.84 2,202,984 -0.64(-3.46%)
Aug 23, 2011 17.43 18.55 17.10 18.48 1,539,054 +1.22(+7.07%)
Aug 22, 2011 17.86 18.26 16.95 17.26 2,359,657 -0.28(-1.60%)
Aug 19, 2011 18.50 19.01 17.34 17.54 2,041,310 -1.16(-6.20%)
Aug 18, 2011 20.14 20.14 18.52 18.70 1,809,596 -2.14(-10.27%)
Aug 17, 2011 20.63 21.79 20.52 20.84 3,129,589 +0.52(+2.56%)
Aug 16, 2011 20.39 20.59 20.05 20.32 1,504,370 -0.28(-1.36%)
Aug 15, 2011 20.50 20.93 20.30 20.60 1,651,953 +0.89(+4.52%)
Aug 12, 2011 19.62 19.97 18.89 19.71 1,913,738 +0.25(+1.28%)
Aug 11, 2011 18.36 19.69 18.30 19.46 2,841,251 +1.29(+7.10%)
Aug 10, 2011 18.79 18.89 18.06 18.17 2,417,884 -1.02(-5.32%)
Aug 09, 2011 18.82 19.22 17.84 19.19 3,905,557 +1.20(+6.64%)
Aug 08, 2011 18.50 19.38 17.60 18.00 4,778,925 -1.62(-8.28%)
Aug 05, 2011 20.93 21.15 18.97 19.62 4,396,822 -1.18(-5.67%)
Aug 04, 2011 20.80 21.43 20.56 20.80 4,138,376 -0.28(-1.33%)
Aug 03, 2011 20.23 21.09 20.06 21.08 3,957,586 +0.95(+4.72%)
Aug 02, 2011 20.06 21.22 20.00 20.13 2,404,146 -0.11(-0.54%)
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.