Skip to main content

Fortinet Inc (NQ: FTNT )

68.35 +1.08 (+1.61%)
Streaming Delayed Price Updated: 1:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 4.196 4.196 4.023 4.084 6,250,950 -0.07(-1.59%)
Feb 25, 2011 4.078 4.202 4.078 4.150 12,635,570 +0.07(+1.77%)
Feb 24, 2011 4.045 4.175 4.028 4.078 9,243,470 +0.09(+2.26%)
Feb 23, 2011 3.950 4.025 3.804 3.988 11,265,260 +0.03(+0.68%)
Feb 22, 2011 4.111 4.119 3.942 3.961 9,536,610 -0.21(-5.01%)
Feb 18, 2011 4.148 4.199 4.118 4.170 6,634,150 +0.04(+0.94%)
Feb 17, 2011 4.057 4.169 4.025 4.131 10,895,980 +0.00(+0.12%)
Feb 16, 2011 4.053 4.142 4.019 4.126 6,089,320 +0.08(+1.98%)
Feb 15, 2011 4.073 4.113 3.962 4.046 8,648,710 -0.05(-1.32%)
Feb 14, 2011 4.063 4.175 4.032 4.100 6,688,810 +0.04(+0.91%)
Feb 11, 2011 4.033 4.078 3.985 4.063 3,754,090 -0.00(-0.07%)
Feb 10, 2011 3.971 4.083 3.877 4.066 7,371,940 +0.05(+1.22%)
Feb 09, 2011 4.099 4.121 4.003 4.017 5,758,920 -0.03(-0.74%)
Feb 08, 2011 3.962 4.058 3.962 4.047 6,686,210 +0.07(+1.79%)
Feb 07, 2011 4.088 4.196 3.938 3.976 11,233,940 -0.11(-2.72%)
Feb 04, 2011 3.900 4.100 3.883 4.087 18,076,910 +0.20(+5.12%)
Feb 03, 2011 3.900 3.915 3.818 3.888 5,219,040 -0.01(-0.33%)
Feb 02, 2011 3.926 3.949 3.892 3.901 8,051,210 -0.05(-1.14%)
Feb 01, 2011 3.852 3.973 3.820 3.946 11,143,830 +0.10(+2.63%)
Jan 31, 2011 3.641 3.884 3.630 3.845 12,925,600 +0.15(+4.06%)
Jan 28, 2011 3.805 3.844 3.595 3.695 10,792,460 -0.08(-2.25%)
Jan 27, 2011 3.974 3.978 3.769 3.780 9,571,390 -0.19(-4.67%)
Jan 26, 2011 3.557 3.975 3.539 3.965 41,091,460 +0.57(+16.89%)
Jan 25, 2011 3.401 3.412 3.283 3.392 15,243,500 -0.06(-1.65%)
Jan 24, 2011 3.490 3.529 3.376 3.449 6,868,880 -0.06(-1.71%)
Jan 21, 2011 3.524 3.531 3.437 3.509 6,884,270 +0.01(+0.40%)
Jan 20, 2011 3.450 3.543 3.344 3.495 8,738,540 -0.06(-1.80%)
Jan 19, 2011 3.582 3.636 3.550 3.559 10,967,110 -0.11(-2.95%)
Jan 18, 2011 3.740 3.740 3.600 3.667 10,440,340 -0.07(-1.87%)
Jan 14, 2011 3.699 3.747 3.585 3.737 9,041,630 +0.06(+1.58%)
Jan 13, 2011 3.687 3.800 3.655 3.679 8,137,180 +0.02(+0.57%)
Jan 12, 2011 3.640 3.681 3.583 3.658 3,147,760 +0.05(+1.44%)
Jan 11, 2011 3.647 3.678 3.593 3.606 3,228,810 +0.00(+0.14%)
Jan 10, 2011 3.548 3.610 3.478 3.601 5,598,490 +0.08(+2.21%)
Jan 07, 2011 3.655 3.666 3.500 3.523 4,275,240 -0.11(-3.16%)
Jan 06, 2011 3.648 3.692 3.600 3.638 5,713,980 -0.01(-0.33%)
Jan 05, 2011 3.500 3.695 3.494 3.650 14,326,310 +0.15(+4.38%)
Jan 04, 2011 3.338 3.500 3.316 3.497 11,694,950 +0.19(+5.65%)
Jan 03, 2011 3.265 3.339 3.247 3.310 5,036,010 +0.08(+2.32%)
Dec 31, 2010 3.225 3.250 3.181 3.235 1,888,140 +0.02(+0.53%)
Dec 30, 2010 3.212 3.265 3.207 3.218 2,704,960 +0.00(+0.00%)
Dec 29, 2010 3.179 3.249 3.154 3.218 3,351,560 +0.05(+1.67%)
Dec 28, 2010 3.253 3.261 3.141 3.165 1,761,500 -0.09(-2.65%)
Dec 27, 2010 3.133 3.265 3.100 3.251 3,315,150 +0.12(+3.70%)
Dec 23, 2010 3.170 3.205 3.132 3.135 2,035,130 -0.03(-1.04%)
Dec 22, 2010 3.181 3.202 3.156 3.168 3,126,620 -0.03(-0.94%)
Dec 21, 2010 3.210 3.228 3.178 3.198 3,123,320 -0.00(-0.12%)
Dec 20, 2010 3.200 3.263 3.139 3.202 4,555,660 -0.01(-0.25%)
Dec 17, 2010 3.175 3.214 3.145 3.210 8,686,440 +0.03(+1.01%)
Dec 16, 2010 3.154 3.193 3.134 3.178 2,810,170 +0.04(+1.18%)
Dec 15, 2010 3.111 3.155 3.085 3.141 4,417,970 +0.03(+1.06%)
Dec 14, 2010 3.198 3.223 3.062 3.108 7,700,580 -0.08(-2.60%)
Dec 13, 2010 3.352 3.387 3.185 3.191 5,677,370 -0.14(-4.26%)
Dec 10, 2010 3.355 3.391 3.306 3.333 3,222,280 -0.01(-0.39%)
Dec 09, 2010 3.295 3.400 3.252 3.346 6,617,780 +0.08(+2.36%)
Dec 08, 2010 3.271 3.300 3.210 3.269 2,751,420 -0.00(-0.06%)
Dec 07, 2010 3.317 3.330 3.261 3.271 5,272,450 -0.02(-0.61%)
Dec 06, 2010 3.339 3.393 3.276 3.291 5,054,710 -0.04(-1.05%)
Dec 03, 2010 3.241 3.385 3.202 3.326 7,147,250 +0.08(+2.53%)
Dec 02, 2010 3.170 3.273 3.109 3.244 7,183,510 +0.02(+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.