Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.05 (+1.55%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 1.806 1.757 1.757 1.757 3,036,000 -0.05(-2.50%)
Dec 30, 2009 1.830 1.833 1.790 1.802 1,172,340 -0.03(-1.80%)
Dec 29, 2009 1.773 1.840 1.773 1.835 3,316,420 +0.06(+3.50%)
Dec 28, 2009 1.867 1.878 1.750 1.773 5,536,030 -0.06(-3.43%)
Dec 24, 2009 1.799 1.855 1.791 1.836 2,375,920 +0.04(+2.23%)
Dec 23, 2009 1.730 1.817 1.721 1.796 4,022,730 +0.07(+4.24%)
Dec 22, 2009 1.771 1.777 1.711 1.723 2,613,180 -0.04(-2.27%)
Dec 21, 2009 1.765 1.796 1.720 1.763 3,027,810 +0.00(+0.28%)
Dec 18, 2009 1.818 1.837 1.755 1.758 19,492,210 -0.04(-2.06%)
Dec 17, 2009 1.830 1.846 1.781 1.795 6,716,840 -0.03(-1.64%)
Dec 16, 2009 1.700 1.834 1.700 1.825 7,822,040 +0.12(+7.35%)
Dec 15, 2009 1.710 1.724 1.685 1.700 2,444,740 +0.00(+0.00%)
Dec 14, 2009 1.701 1.721 1.681 1.700 786,390 +0.01(+0.35%)
Dec 11, 2009 1.683 1.697 1.666 1.694 1,311,180 +0.00(+0.12%)
Dec 10, 2009 1.718 1.718 1.677 1.692 762,550 -0.01(-0.41%)
Dec 09, 2009 1.650 1.725 1.650 1.699 4,054,780 +0.04(+2.66%)
Dec 08, 2009 1.695 1.695 1.645 1.655 2,079,850 -0.04(-2.19%)
Dec 07, 2009 1.712 1.761 1.684 1.692 5,231,800 -0.04(-2.08%)
Dec 04, 2009 1.685 1.730 1.636 1.728 8,126,740 +0.06(+3.60%)
Dec 03, 2009 1.662 1.686 1.652 1.668 5,698,350 +0.01(+0.36%)
Dec 02, 2009 1.690 1.690 1.615 1.662 9,601,660 -0.02(-1.19%)
Dec 01, 2009 1.700 1.724 1.663 1.682 4,124,970 -0.02(-1.00%)
Nov 30, 2009 1.705 1.732 1.681 1.699 4,337,870 +0.01(+0.59%)
Nov 27, 2009 1.677 1.768 1.670 1.689 1,739,940 -0.03(-1.80%)
Nov 25, 2009 1.715 1.728 1.695 1.720 4,279,690 +0.02(+1.12%)
Nov 24, 2009 1.680 1.705 1.673 1.701 4,679,220 +0.01(+0.65%)
Nov 23, 2009 1.706 1.717 1.660 1.690 11,857,540 -0.00(-0.24%)
Nov 20, 2009 1.688 1.696 1.606 1.694 11,399,020 +0.00(+0.30%)
Nov 19, 2009 1.657 1.712 1.606 1.689 22,172,410 +0.03(+1.62%)
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.