Fortinet Inc (NQ: FTNT )

315.19 USD +1.38 (+0.44%)
Streaming Delayed Price Updated: 3:35 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.17 23.74 22.85 23.68 1,883,193 +0.41(+1.76%)
Mar 27, 2013 22.83 23.30 22.73 23.27 1,289,666 +0.28(+1.22%)
Mar 26, 2013 23.10 23.32 22.80 22.99 1,503,332 +0.06(+0.26%)
Mar 25, 2013 23.05 23.27 22.68 22.93 1,781,314 -0.10(-0.43%)
Mar 22, 2013 23.36 23.39 22.59 23.03 2,098,570 -0.26(-1.12%)
Mar 21, 2013 23.38 23.50 23.05 23.29 1,498,033 -0.34(-1.43%)
Mar 20, 2013 23.85 24.06 23.41 23.63 1,811,849 +0.27(+1.15%)
Mar 19, 2013 24.30 24.30 23.13 23.36 3,893,428 -0.83(-3.43%)
Mar 18, 2013 24.51 24.51 24.04 24.19 1,782,911 -0.59(-2.38%)
Mar 15, 2013 24.91 25.02 24.45 24.78 1,681,474 -0.22(-0.88%)
Mar 14, 2013 24.60 25.17 23.91 25.00 2,179,596 +0.35(+1.42%)
Mar 13, 2013 24.46 24.86 24.22 24.65 1,541,400 +0.20(+0.82%)
Mar 12, 2013 24.21 24.47 24.00 24.45 1,220,510 +0.16(+0.66%)
Mar 11, 2013 24.30 24.46 24.09 24.29 691,067 -0.05(-0.21%)
Mar 08, 2013 24.13 24.50 23.91 24.34 937,803 +0.39(+1.63%)
Mar 07, 2013 24.33 24.44 23.86 23.95 2,816,638 -0.33(-1.36%)
Mar 06, 2013 24.56 24.80 24.11 24.28 1,809,137 -0.26(-1.06%)
Mar 05, 2013 24.19 24.61 24.06 24.54 1,768,527 +0.40(+1.66%)
Mar 04, 2013 24.10 24.37 24.00 24.14 1,178,245 -0.01(-0.04%)
Mar 01, 2013 24.09 24.37 23.84 24.15 2,728,665 -0.02(-0.10%)
Feb 28, 2013 25.03 25.13 24.09 24.17 3,550,045 -0.62(-2.48%)
Feb 27, 2013 24.63 25.04 24.23 24.79 2,387,706 +0.10(+0.41%)
Feb 26, 2013 23.91 25.35 23.76 24.69 6,246,200 +0.68(+2.83%)
Feb 22, 2013 23.61 24.16 23.41 24.01 3,885,351 +0.85(+3.67%)
Feb 21, 2013 23.48 23.49 22.98 23.16 1,859,114 -0.43(-1.82%)
Feb 20, 2013 23.52 23.87 23.49 23.59 2,582,316 +0.05(+0.21%)
Feb 19, 2013 23.40 23.73 23.21 23.54 1,872,696 +0.03(+0.13%)
Feb 15, 2013 23.49 23.81 23.12 23.51 1,809,287 +0.09(+0.38%)
Feb 14, 2013 23.27 24.01 23.26 23.42 1,761,341 +0.11(+0.47%)
Feb 13, 2013 23.96 23.98 23.13 23.31 2,136,905 -0.54(-2.26%)
Feb 12, 2013 23.16 24.19 23.11 23.85 3,792,417 +0.74(+3.20%)
Feb 11, 2013 23.39 23.50 23.03 23.11 1,442,490 -0.33(-1.41%)
Feb 08, 2013 23.06 23.59 23.06 23.44 1,239,601 +0.36(+1.56%)
Feb 07, 2013 23.21 23.46 22.82 23.08 2,072,135 -0.33(-1.41%)
Feb 06, 2013 22.87 23.62 22.81 23.41 3,019,169 +0.52(+2.27%)
Feb 04, 2013 23.54 23.58 22.86 22.89 2,441,278 -0.71(-2.99%)
Feb 01, 2013 23.65 23.90 23.49 23.59 2,961,166 +0.00(+0.02%)
Jan 31, 2013 23.28 24.24 22.60 23.59 14,834,771 +4.24(+21.91%)
Jan 30, 2013 19.78 19.79 19.03 19.35 5,934,485 -0.36(-1.83%)
Jan 29, 2013 20.21 20.45 19.46 19.71 4,720,267 -1.34(-6.37%)
Jan 28, 2013 20.82 21.15 20.82 21.05 2,332,369 +0.22(+1.06%)
Jan 25, 2013 20.02 20.92 19.91 20.83 2,926,648 +0.88(+4.41%)
Jan 24, 2013 19.68 20.34 19.44 19.95 1,898,896 +0.24(+1.22%)
Jan 23, 2013 19.37 19.80 19.26 19.71 2,807,994 +0.39(+2.02%)
Jan 22, 2013 19.31 19.63 19.24 19.32 3,607,158 -0.43(-2.18%)
Jan 18, 2013 19.73 19.86 19.49 19.75 1,317,955 -0.05(-0.25%)
Jan 17, 2013 20.04 20.30 19.64 19.80 1,773,128 -0.12(-0.60%)
Jan 16, 2013 20.09 20.54 19.84 19.92 2,497,854 -0.17(-0.85%)
Jan 15, 2013 19.36 20.18 19.28 20.09 2,814,136 +0.65(+3.34%)
Jan 14, 2013 19.12 19.80 19.11 19.44 2,378,489 +0.10(+0.52%)
Jan 11, 2013 19.68 19.68 19.26 19.34 2,093,289 -0.24(-1.23%)
Jan 10, 2013 19.34 19.62 19.26 19.58 2,287,432 +0.40(+2.09%)
Jan 09, 2013 19.44 19.77 19.05 19.18 2,645,617 +0.09(+0.47%)
Jan 08, 2013 19.16 19.43 18.80 19.09 2,407,233 +0.03(+0.16%)
Jan 07, 2013 19.30 19.57 18.98 19.06 2,254,454 -0.25(-1.29%)
Jan 04, 2013 19.30 19.47 18.95 19.31 4,203,080 -0.02(-0.10%)
Jan 03, 2013 21.08 21.21 19.22 19.33 7,380,619 -1.86(-8.78%)
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.