Fortinet Inc (NQ: FTNT )

335.29 USD +0.95 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 20.98 20.98 20.11 20.42 1,250,190 -0.33(-1.59%)
Feb 25, 2011 20.39 21.01 20.39 20.75 2,527,114 +0.36(+1.77%)
Feb 24, 2011 20.23 20.88 20.14 20.39 1,848,694 +0.45(+2.26%)
Feb 23, 2011 19.75 20.12 19.02 19.94 2,253,052 +0.14(+0.68%)
Feb 22, 2011 20.55 20.59 19.71 19.80 1,907,322 -1.05(-5.01%)
Feb 18, 2011 20.74 21.00 20.59 20.85 1,326,830 +0.19(+0.94%)
Feb 17, 2011 20.29 20.84 20.12 20.66 2,179,196 +0.03(+0.12%)
Feb 16, 2011 20.26 20.71 20.09 20.63 1,217,864 +0.40(+1.98%)
Feb 15, 2011 20.36 20.57 19.81 20.23 1,729,742 -0.27(-1.32%)
Feb 14, 2011 20.32 20.88 20.16 20.50 1,337,762 +0.18(+0.91%)
Feb 11, 2011 20.17 20.39 19.92 20.32 750,818 -0.01(-0.07%)
Feb 10, 2011 19.86 20.42 19.39 20.33 1,474,388 +0.25(+1.22%)
Feb 09, 2011 20.50 20.61 20.01 20.08 1,151,784 -0.15(-0.74%)
Feb 08, 2011 19.81 20.29 19.81 20.24 1,337,242 +0.36(+1.79%)
Feb 07, 2011 20.44 20.98 19.69 19.88 2,246,788 -0.55(-2.72%)
Feb 04, 2011 19.50 20.50 19.42 20.43 3,615,382 +0.99(+5.12%)
Feb 03, 2011 19.50 19.58 19.09 19.44 1,043,808 -0.06(-0.33%)
Feb 02, 2011 19.63 19.75 19.46 19.50 1,610,242 -0.23(-1.14%)
Feb 01, 2011 19.26 19.86 19.10 19.73 2,228,766 +0.50(+2.63%)
Jan 31, 2011 18.20 19.42 18.15 19.23 2,585,120 +0.75(+4.06%)
Jan 28, 2011 19.02 19.22 17.98 18.48 2,158,492 -0.42(-2.25%)
Jan 27, 2011 19.87 19.89 18.84 18.90 1,914,278 -0.93(-4.67%)
Jan 26, 2011 17.79 19.88 17.70 19.83 8,218,292 +2.87(+16.89%)
Jan 25, 2011 17.00 17.06 16.42 16.96 3,048,700 -0.29(-1.65%)
Jan 24, 2011 17.45 17.64 16.88 17.25 1,373,776 -0.30(-1.71%)
Jan 21, 2011 17.62 17.66 17.18 17.55 1,376,854 +0.07(+0.40%)
Jan 20, 2011 17.25 17.71 16.72 17.48 1,747,708 -0.32(-1.80%)
Jan 19, 2011 17.91 18.18 17.75 17.80 2,193,422 -0.54(-2.95%)
Jan 18, 2011 18.70 18.70 18.00 18.33 2,088,068 -0.35(-1.87%)
Jan 14, 2011 18.50 18.74 17.92 18.68 1,808,326 +0.29(+1.58%)
Jan 13, 2011 18.43 19.00 18.27 18.39 1,627,436 +0.10(+0.57%)
Jan 12, 2011 18.20 18.41 17.92 18.29 629,552 +0.26(+1.44%)
Jan 11, 2011 18.24 18.39 17.96 18.03 645,762 +0.03(+0.14%)
Jan 10, 2011 17.74 18.05 17.39 18.00 1,119,698 +0.39(+2.21%)
Jan 07, 2011 18.27 18.33 17.50 17.61 855,048 -0.58(-3.16%)
Jan 06, 2011 18.24 18.46 18.00 18.19 1,142,796 -0.06(-0.33%)
Jan 05, 2011 17.50 18.48 17.47 18.25 2,865,262 +0.76(+4.38%)
Jan 04, 2011 16.69 17.50 16.58 17.49 2,338,990 +0.94(+5.65%)
Jan 03, 2011 16.33 16.70 16.24 16.55 1,007,202 +0.38(+2.32%)
Dec 31, 2010 16.12 16.25 15.90 16.17 377,628 +0.08(+0.53%)
Dec 30, 2010 16.06 16.33 16.04 16.09 540,992 +0.00(+0.00%)
Dec 29, 2010 15.89 16.25 15.77 16.09 670,312 +0.27(+1.67%)
Dec 28, 2010 16.26 16.30 15.71 15.82 352,300 -0.43(-2.65%)
Dec 27, 2010 15.66 16.33 15.50 16.25 663,030 +0.58(+3.70%)
Dec 23, 2010 15.85 16.02 15.66 15.68 407,026 -0.16(-1.04%)
Dec 22, 2010 15.90 16.01 15.78 15.84 625,324 -0.15(-0.94%)
Dec 21, 2010 16.05 16.14 15.89 15.99 624,664 -0.02(-0.12%)
Dec 20, 2010 16.00 16.31 15.70 16.01 911,132 -0.04(-0.25%)
Dec 17, 2010 15.88 16.07 15.72 16.05 1,737,288 +0.16(+1.01%)
Dec 16, 2010 15.77 15.96 15.67 15.89 562,034 +0.19(+1.18%)
Dec 15, 2010 15.55 15.78 15.43 15.71 883,594 +0.17(+1.06%)
Dec 14, 2010 15.99 16.11 15.31 15.54 1,540,116 -0.42(-2.60%)
Dec 13, 2010 16.76 16.93 15.93 15.96 1,135,474 -0.71(-4.26%)
Dec 10, 2010 16.77 16.95 16.53 16.67 644,456 -0.06(-0.39%)
Dec 09, 2010 16.48 17.00 16.26 16.73 1,323,556 +0.39(+2.36%)
Dec 08, 2010 16.36 16.50 16.05 16.34 550,284 -0.01(-0.06%)
Dec 07, 2010 16.58 16.65 16.30 16.36 1,054,490 -0.10(-0.61%)
Dec 06, 2010 16.70 16.96 16.38 16.45 1,010,942 -0.17(-1.05%)
Dec 03, 2010 16.20 16.92 16.01 16.63 1,429,450 +0.41(+2.53%)
Dec 02, 2010 15.85 16.36 15.54 16.22 1,436,702 +0.12(+0.75%)
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.