Fortinet Inc (NQ: FTNT )

311.90 USD +1.36 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 73.95 75.07 72.65 73.84 3,121,500 -0.06(-0.08%)
Nov 29, 2018 73.07 74.39 72.14 73.90 1,483,339 +0.38(+0.52%)
Nov 28, 2018 71.25 73.79 71.25 73.52 1,613,888 +2.82(+3.99%)
Nov 27, 2018 70.59 71.20 69.86 70.70 1,870,980 -0.14(-0.20%)
Nov 26, 2018 69.21 71.07 68.63 70.84 1,758,210 +2.88(+4.24%)
Nov 23, 2018 67.64 69.02 67.64 67.96 852,700 -0.58(-0.85%)
Nov 21, 2018 68.54 68.54 68.54 0 +1.50(+2.24%)
Nov 20, 2018 65.77 68.59 64.65 67.04 3,384,808 -0.74(-1.09%)
Nov 19, 2018 73.13 73.35 67.53 67.78 2,838,556 -5.67(-7.72%)
Nov 16, 2018 72.38 73.66 71.53 73.45 2,219,800 +0.70(+0.96%)
Nov 15, 2018 72.51 73.15 71.60 72.75 1,733,252 -0.59(-0.80%)
Nov 14, 2018 74.70 75.43 73.02 73.34 1,790,196 -0.14(-0.19%)
Nov 13, 2018 73.82 75.04 72.80 73.48 1,355,448 -0.26(-0.35%)
Nov 12, 2018 74.39 75.36 72.65 73.74 1,711,030 -0.99(-1.32%)
Nov 09, 2018 76.89 77.22 73.96 74.73 2,234,800 -3.18(-4.08%)
Nov 08, 2018 78.06 79.49 77.28 77.91 2,281,831 +0.05(+0.06%)
Nov 07, 2018 75.91 78.68 75.62 77.86 2,918,264 +3.11(+4.16%)
Nov 06, 2018 74.57 75.64 73.52 74.75 1,925,859 -0.12(-0.16%)
Nov 05, 2018 73.01 75.22 71.69 74.87 2,899,979 +2.31(+3.18%)
Nov 02, 2018 81.68 81.72 71.54 72.56 5,926,400 -11.13(-13.30%)
Nov 01, 2018 82.20 84.00 79.68 83.69 2,360,199 +1.51(+1.84%)
Oct 31, 2018 81.06 82.84 80.77 82.18 2,119,149 +3.23(+4.09%)
Oct 30, 2018 77.28 79.46 76.89 78.95 1,983,469 +1.41(+1.82%)
Oct 29, 2018 80.27 80.99 76.02 77.54 2,093,133 -0.65(-0.83%)
Oct 26, 2018 78.85 79.93 77.16 78.19 1,813,900 -2.91(-3.59%)
Oct 25, 2018 79.89 81.81 79.23 81.10 1,788,853 +2.00(+2.53%)
Oct 24, 2018 83.05 83.95 78.89 79.10 1,787,400 -4.30(-5.16%)
Oct 23, 2018 80.80 83.75 80.34 83.40 2,095,241 +0.46(+0.55%)
Oct 22, 2018 81.50 83.47 80.84 82.94 2,115,114 +1.74(+2.14%)
Oct 19, 2018 82.61 83.96 81.14 81.20 2,278,700 -0.51(-0.62%)
Oct 18, 2018 80.95 82.50 80.70 81.71 2,829,082 +0.05(+0.06%)
Oct 17, 2018 83.01 83.74 81.05 81.66 2,707,805 -1.05(-1.27%)
Oct 16, 2018 81.45 82.99 80.67 82.71 2,237,727 +2.56(+3.19%)
Oct 15, 2018 80.30 81.29 78.56 80.15 2,581,030 +0.20(+0.25%)
Oct 12, 2018 79.64 80.98 78.55 79.95 3,729,100 +2.83(+3.67%)
Oct 11, 2018 78.83 79.78 76.74 77.12 4,072,740 -2.45(-3.08%)
Oct 10, 2018 83.11 83.43 78.40 79.57 33,370,445 -2.99(-3.62%)
Oct 09, 2018 83.05 84.59 82.01 82.56 3,194,296 -1.14(-1.36%)
Oct 08, 2018 86.20 86.92 81.83 83.70 3,796,971 -2.40(-2.79%)
Oct 05, 2018 87.69 88.13 84.59 86.10 3,950,100 -3.19(-3.57%)
Oct 04, 2018 91.45 91.70 88.50 89.29 1,732,420 -2.21(-2.42%)
Oct 03, 2018 91.54 92.65 91.01 91.50 1,637,746 +0.32(+0.35%)
Oct 02, 2018 92.35 92.47 90.08 91.18 2,070,894 -1.11(-1.20%)
Oct 01, 2018 93.00 94.37 91.80 92.29 1,859,843 +0.02(+0.02%)
Sep 28, 2018 91.20 92.38 89.77 92.27 2,269,000 +0.51(+0.56%)
Sep 27, 2018 90.07 92.25 90.07 91.76 2,313,874 +2.21(+2.47%)
Sep 26, 2018 90.00 90.48 88.73 89.55 1,872,498 +0.04(+0.04%)
Sep 25, 2018 88.25 89.86 88.00 89.51 2,332,903 +2.26(+2.59%)
Sep 24, 2018 85.48 87.71 84.16 87.25 2,097,970 +1.77(+2.07%)
Sep 21, 2018 85.90 87.16 85.21 85.48 3,201,300 -0.23(-0.27%)
Sep 20, 2018 84.00 86.44 82.77 85.71 2,715,543 -0.12(-0.14%)
Sep 19, 2018 88.65 88.94 84.57 85.83 2,603,908 -2.60(-2.94%)
Sep 18, 2018 86.59 89.44 85.28 88.43 1,829,607 +0.26(+0.29%)
Sep 17, 2018 90.31 90.73 87.62 88.17 1,418,443 -2.18(-2.41%)
Sep 14, 2018 90.01 91.27 90.01 90.35 1,529,400 +0.42(+0.47%)
Sep 13, 2018 89.23 90.50 88.48 89.93 1,752,624 +1.20(+1.35%)
Sep 12, 2018 87.34 88.97 86.35 88.73 1,646,494 +1.50(+1.72%)
Sep 11, 2018 87.51 88.84 87.00 87.23 2,143,239 -0.62(-0.71%)
Sep 10, 2018 86.13 87.99 85.58 87.85 1,554,301 +2.33(+2.72%)
Sep 07, 2018 84.44 86.79 83.76 85.52 1,071,900 +0.52(+0.61%)
Sep 06, 2018 83.79 85.77 83.52 85.00 1,763,249 +1.48(+1.77%)
Sep 05, 2018 86.28 86.56 81.56 83.52 2,092,132 -2.56(-2.97%)
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.