Fortinet Inc (NQ: FTNT )

290.71 USD -9.86 (-3.28%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 35.09 35.49 34.81 34.95 1,479,502 -0.22(-0.63%)
Mar 30, 2015 34.74 35.40 34.65 35.17 1,090,395 +0.59(+1.71%)
Mar 27, 2015 33.75 34.66 33.75 34.58 1,373,234 +0.94(+2.79%)
Mar 26, 2015 32.90 33.86 32.67 33.64 1,071,615 +0.54(+1.63%)
Mar 25, 2015 34.34 34.44 32.97 33.10 1,595,797 -1.05(-3.07%)
Mar 24, 2015 34.70 34.88 34.13 34.15 1,201,388 -0.43(-1.26%)
Mar 23, 2015 35.15 35.17 34.40 34.58 1,342,100 -0.73(-2.05%)
Mar 20, 2015 35.60 35.69 35.20 35.31 2,443,925 -0.16(-0.47%)
Mar 19, 2015 34.79 35.50 34.51 35.47 1,501,820 +0.62(+1.79%)
Mar 18, 2015 34.45 35.27 34.18 34.85 2,184,126 +0.59(+1.72%)
Mar 17, 2015 34.00 34.44 33.85 34.26 1,193,044 +0.16(+0.47%)
Mar 16, 2015 33.40 34.14 33.34 34.10 861,040 +0.91(+2.74%)
Mar 13, 2015 33.83 34.03 33.03 33.19 1,322,208 -0.76(-2.24%)
Mar 12, 2015 33.39 33.97 33.00 33.95 1,068,220 +0.57(+1.71%)
Mar 11, 2015 33.05 33.41 32.94 33.38 908,566 +0.48(+1.46%)
Mar 10, 2015 33.37 33.45 32.78 32.90 939,399 -0.83(-2.46%)
Mar 09, 2015 33.70 33.86 33.28 33.73 967,000 +0.12(+0.37%)
Mar 06, 2015 34.13 34.27 33.49 33.60 1,090,492 -0.64(-1.85%)
Mar 05, 2015 33.66 34.29 33.45 34.24 1,451,260 +0.55(+1.63%)
Mar 04, 2015 33.93 34.03 33.48 33.69 1,183,241 -0.34(-1.00%)
Mar 03, 2015 34.10 34.20 33.72 34.03 1,149,251 -0.07(-0.21%)
Mar 02, 2015 33.58 34.13 33.33 34.10 1,350,233 +0.49(+1.46%)
Feb 27, 2015 34.00 34.10 33.51 33.61 1,308,609 -0.44(-1.29%)
Feb 26, 2015 34.20 34.74 34.02 34.05 1,679,557 -0.19(-0.55%)
Feb 25, 2015 33.75 34.49 33.71 34.24 2,095,127 +0.52(+1.54%)
Feb 24, 2015 33.43 33.85 33.35 33.72 1,331,939 +0.40(+1.20%)
Feb 23, 2015 33.76 33.85 33.08 33.32 1,281,751 -0.52(-1.54%)
Feb 20, 2015 33.42 33.97 33.40 33.84 1,847,707 +0.34(+1.01%)
Feb 19, 2015 33.28 33.95 33.11 33.50 1,542,102 +0.21(+0.63%)
Feb 18, 2015 33.15 33.38 33.02 33.29 1,349,021 +0.29(+0.88%)
Feb 17, 2015 33.05 33.38 32.92 33.00 1,843,177 -0.23(-0.69%)
Feb 13, 2015 33.35 33.23 33.23 33.23 2,839,800 +0.25(+0.76%)
Feb 12, 2015 32.98 33.40 32.78 32.98 3,021,454 +0.20(+0.59%)
Feb 11, 2015 32.26 32.89 32.17 32.78 1,972,220 +0.54(+1.69%)
Feb 10, 2015 31.74 32.31 31.47 32.24 1,919,325 +0.75(+2.38%)
Feb 09, 2015 31.60 31.67 31.24 31.49 1,635,794 -0.32(-0.99%)
Feb 06, 2015 31.99 32.00 31.60 31.80 2,438,528 +0.07(+0.24%)
Feb 05, 2015 31.26 31.84 31.26 31.73 2,057,368 +0.70(+2.26%)
Feb 04, 2015 30.37 30.82 30.33 31.03 2,518,726 +0.51(+1.67%)
Feb 03, 2015 30.11 30.65 29.90 30.52 2,612,638 +0.49(+1.63%)
Feb 02, 2015 29.74 30.12 28.94 30.03 4,101,260 +0.14(+0.45%)
Jan 30, 2015 28.92 30.22 28.88 29.89 4,828,105 +0.68(+2.33%)
Jan 29, 2015 29.50 30.26 28.57 29.21 9,551,294 -2.18(-6.96%)
Jan 28, 2015 32.97 32.97 31.27 31.40 2,661,345 -1.05(-3.24%)
Jan 27, 2015 31.96 32.81 31.84 32.45 1,956,169 +0.00(+0.00%)
Jan 26, 2015 32.64 32.83 32.09 32.45 2,672,546 +0.52(+1.63%)
Jan 23, 2015 31.53 32.13 31.23 31.93 1,828,796 +0.50(+1.59%)
Jan 22, 2015 31.02 31.43 30.27 31.43 2,136,477 +0.24(+0.77%)
Jan 21, 2015 31.01 31.38 30.82 31.19 917,755 +0.15(+0.48%)
Jan 20, 2015 30.99 31.37 30.58 31.04 1,161,272 +0.12(+0.39%)
Jan 16, 2015 30.35 30.97 30.20 30.92 1,365,791 +0.65(+2.15%)
Jan 15, 2015 30.99 31.10 30.23 30.27 1,151,422 -0.65(-2.10%)
Jan 14, 2015 30.49 31.01 30.44 30.92 1,021,894 +0.02(+0.06%)
Jan 13, 2015 31.06 31.68 30.59 30.90 1,298,794 +0.06(+0.19%)
Jan 12, 2015 31.21 31.37 30.80 30.84 1,292,388 -0.23(-0.74%)
Jan 09, 2015 31.31 31.41 30.80 31.07 1,351,021 -0.14(-0.45%)
Jan 08, 2015 30.89 31.48 30.80 31.21 1,436,684 +0.83(+2.73%)
Jan 07, 2015 30.25 30.66 29.97 30.38 1,413,158 +0.43(+1.44%)
Jan 06, 2015 30.54 30.76 29.55 29.95 2,183,945 -0.57(-1.87%)
Jan 05, 2015 30.63 30.99 30.30 30.52 1,824,099 -0.27(-0.88%)
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.