Fortinet Inc (NQ: FTNT )

327.39 USD -5.85 (-1.76%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.85 24.18 23.68 23.99 1,297,070 +0.86(+3.72%)
Nov 29, 2011 23.30 23.67 22.82 23.13 1,072,387 -0.40(-1.70%)
Nov 28, 2011 23.45 24.18 23.35 23.53 1,318,752 +0.74(+3.25%)
Nov 25, 2011 22.65 23.09 22.63 22.79 307,421 -0.03(-0.13%)
Nov 23, 2011 23.27 23.45 22.56 22.82 1,153,279 -0.78(-3.31%)
Nov 22, 2011 23.52 23.75 23.15 23.60 1,156,210 -0.09(-0.38%)
Nov 21, 2011 23.93 24.00 22.77 23.69 1,646,367 -0.59(-2.43%)
Nov 18, 2011 24.72 24.80 24.12 24.28 1,008,079 -0.20(-0.82%)
Nov 17, 2011 25.55 25.64 24.15 24.48 2,080,878 -1.06(-4.15%)
Nov 16, 2011 25.62 26.20 25.39 25.54 1,540,127 -0.22(-0.85%)
Nov 15, 2011 24.89 25.98 24.77 25.76 2,281,677 +1.24(+5.06%)
Nov 14, 2011 24.74 25.10 24.31 24.52 1,167,107 -0.04(-0.16%)
Nov 11, 2011 25.11 25.24 24.51 24.56 1,160,109 -0.41(-1.64%)
Nov 10, 2011 23.64 25.47 23.45 24.97 3,846,436 +1.70(+7.31%)
Nov 09, 2011 23.76 24.00 23.27 23.27 1,811,154 -0.94(-3.88%)
Nov 08, 2011 24.04 24.33 23.80 24.21 1,734,256 +0.25(+1.04%)
Nov 07, 2011 24.66 24.79 23.37 23.96 2,858,714 -0.73(-2.96%)
Nov 04, 2011 24.58 24.99 24.31 24.69 2,386,787 -0.31(-1.24%)
Nov 03, 2011 23.73 25.33 23.51 25.00 5,079,927 +2.04(+8.89%)
Nov 02, 2011 22.75 23.00 22.40 22.96 2,359,942 +0.39(+1.73%)
Nov 01, 2011 21.89 22.69 21.83 22.57 2,758,622 -0.49(-2.12%)
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%)
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.