Skip to main content

Fortinet Inc (NQ: FTNT )

68.41 +1.14 (+1.69%)
Streaming Delayed Price Updated: 3:47 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 29.71 29.71 29.71 3,064,510 +0.10(+0.34%)
Dec 30, 2020 29.74 29.95 29.53 29.60 3,064,510 +0.10(+0.33%)
Dec 29, 2020 30.00 30.17 29.30 29.51 3,431,500 -0.35(-1.18%)
Dec 28, 2020 30.13 30.30 29.68 29.86 3,539,805 -0.10(-0.33%)
Dec 24, 2020 29.99 30.30 29.71 29.96 2,127,500 -0.09(-0.30%)
Dec 23, 2020 30.51 30.63 29.99 30.05 5,028,570 -0.38(-1.26%)
Dec 22, 2020 29.15 30.67 29.08 30.43 7,535,945 +1.24(+4.24%)
Dec 21, 2020 28.68 29.47 28.24 29.19 6,782,015 +0.02(+0.08%)
Dec 18, 2020 27.31 29.29 27.28 29.17 15,226,500 +1.89(+6.91%)
Dec 17, 2020 26.86 27.30 26.79 27.28 5,362,735 +0.62(+2.32%)
Dec 16, 2020 26.40 26.98 26.25 26.67 4,482,755 +0.30(+1.15%)
Dec 15, 2020 26.38 26.40 25.88 26.36 5,198,520 +0.23(+0.86%)
Dec 14, 2020 25.64 26.44 25.57 26.14 5,775,900 +0.47(+1.82%)
Dec 11, 2020 25.46 25.71 25.22 25.67 5,363,500 +0.16(+0.63%)
Dec 10, 2020 24.98 25.60 24.83 25.51 5,188,550 +0.44(+1.77%)
Dec 09, 2020 26.01 26.16 24.90 25.07 6,564,800 -1.26(-4.80%)
Dec 08, 2020 25.37 26.37 25.37 26.33 5,277,445 +0.72(+2.80%)
Dec 07, 2020 25.72 25.88 25.52 25.62 3,370,695 +0.06(+0.22%)
Dec 04, 2020 25.37 25.71 25.19 25.56 3,082,500 +0.34(+1.36%)
Dec 03, 2020 24.73 25.50 24.60 25.22 6,235,685 +0.64(+2.61%)
Dec 02, 2020 24.43 24.65 24.14 24.58 3,399,135 +0.05(+0.20%)
Dec 01, 2020 24.86 24.86 24.07 24.53 4,693,820 -0.12(-0.48%)
Nov 30, 2020 24.73 24.82 24.03 24.65 8,601,015 -0.11(-0.45%)
Nov 27, 2020 24.21 24.82 24.15 24.76 3,674,500 +0.79(+3.28%)
Nov 25, 2020 23.87 24.29 23.80 23.97 4,804,500 +0.25(+1.07%)
Nov 24, 2020 23.56 23.78 23.14 23.72 7,228,860 +0.30(+1.29%)
Nov 23, 2020 23.70 23.80 23.18 23.42 4,932,185 -0.21(-0.88%)
Nov 20, 2020 23.29 23.91 23.21 23.62 5,416,000 +0.22(+0.93%)
Nov 19, 2020 23.25 23.57 23.03 23.41 4,193,040 +0.07(+0.30%)
Nov 18, 2020 24.02 24.10 23.31 23.34 5,245,590 -0.35(-1.47%)
Nov 17, 2020 23.48 23.93 23.37 23.68 4,626,805 +0.34(+1.46%)
Nov 16, 2020 23.16 23.46 23.06 23.34 4,471,100 +0.16(+0.69%)
Nov 13, 2020 23.01 23.23 22.79 23.18 4,454,500 +0.46(+2.04%)
Nov 12, 2020 23.10 23.33 22.47 22.72 4,701,515 -0.20(-0.86%)
Nov 11, 2020 22.68 23.06 22.47 22.92 4,569,870 +0.66(+2.96%)
Nov 10, 2020 23.19 23.27 21.99 22.26 8,153,335 -1.16(-4.96%)
Nov 09, 2020 23.72 24.59 23.32 23.42 8,039,240 -0.02(-0.09%)
Nov 06, 2020 23.91 23.91 23.38 23.44 5,631,000 -0.46(-1.92%)
Nov 05, 2020 23.60 23.98 23.56 23.90 5,224,880 +0.65(+2.81%)
Nov 04, 2020 22.94 23.57 22.70 23.25 6,221,110 +0.77(+3.41%)
Nov 03, 2020 22.09 22.77 21.85 22.48 6,807,610 +0.36(+1.65%)
Nov 02, 2020 22.20 22.29 21.98 22.12 7,638,310 +0.04(+0.20%)
Oct 30, 2020 23.62 23.62 21.35 22.07 21,502,500 -1.53(-6.47%)
Oct 29, 2020 23.95 24.19 23.60 23.60 7,170,520 -0.19(-0.80%)
Oct 28, 2020 24.61 24.63 23.77 23.79 7,046,015 -1.06(-4.25%)
Oct 27, 2020 24.96 25.12 24.70 24.85 6,607,110 +0.21(+0.85%)
Oct 26, 2020 25.83 26.14 24.44 24.64 7,144,815 -1.44(-5.52%)
Oct 23, 2020 25.60 26.08 25.52 26.08 4,755,500 +0.44(+1.73%)
Oct 22, 2020 26.07 26.13 25.35 25.63 3,509,800 -0.36(-1.40%)
Oct 21, 2020 26.46 26.52 25.89 26.00 6,566,680 -0.51(-1.92%)
Oct 20, 2020 26.60 26.99 26.40 26.50 7,948,900 +0.74(+2.87%)
Oct 19, 2020 26.17 26.70 25.72 25.76 3,249,190 -0.54(-2.07%)
Oct 16, 2020 26.44 26.58 26.28 26.31 5,020,000 -0.04(-0.16%)
Oct 15, 2020 25.67 26.51 25.54 26.35 6,687,845 +0.32(+1.24%)
Oct 14, 2020 26.26 26.56 25.82 26.03 6,425,735 -0.09(-0.36%)
Oct 13, 2020 25.79 26.32 25.64 26.12 6,506,560 +0.35(+1.34%)
Oct 12, 2020 25.54 26.11 25.41 25.78 6,929,750 +0.54(+2.14%)
Oct 09, 2020 24.72 25.40 24.67 25.24 6,475,000 +0.91(+3.73%)
Oct 08, 2020 24.34 24.59 24.16 24.33 3,860,290 +0.19(+0.79%)
Oct 07, 2020 23.79 24.20 23.67 24.14 5,077,525 +0.48(+2.02%)
Oct 06, 2020 23.95 24.26 23.58 23.66 5,069,310 -0.16(-0.66%)
Oct 05, 2020 23.77 23.93 23.28 23.82 8,841,920 +0.54(+2.33%)
Oct 02, 2020 23.63 24.35 23.26 23.28 5,882,500 -0.77(-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.