Skip to main content

Fortinet Inc (NQ: FTNT )

67.61 +0.34 (+0.50%)
Streaming Delayed Price Updated: 9:44 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 7.018 7.098 6.962 6.990 7,397,510 -0.04(-0.63%)
Mar 30, 2015 6.948 7.080 6.930 7.034 5,451,975 +0.12(+1.71%)
Mar 27, 2015 6.750 6.932 6.750 6.916 6,866,170 +0.19(+2.79%)
Mar 26, 2015 6.580 6.772 6.534 6.728 5,358,075 +0.11(+1.63%)
Mar 25, 2015 6.868 6.888 6.594 6.620 7,978,985 -0.21(-3.07%)
Mar 24, 2015 6.940 6.976 6.826 6.830 6,006,940 -0.09(-1.26%)
Mar 23, 2015 7.030 7.035 6.879 6.917 6,710,500 -0.15(-2.05%)
Mar 20, 2015 7.120 7.138 7.040 7.062 12,219,625 -0.03(-0.47%)
Mar 19, 2015 6.958 7.100 6.902 7.095 7,509,100 +0.12(+1.79%)
Mar 18, 2015 6.890 7.054 6.836 6.970 10,920,630 +0.12(+1.72%)
Mar 17, 2015 6.800 6.888 6.770 6.852 5,965,220 +0.03(+0.47%)
Mar 16, 2015 6.680 6.828 6.668 6.820 4,305,200 +0.18(+2.74%)
Mar 13, 2015 6.766 6.806 6.606 6.638 6,611,040 -0.15(-2.24%)
Mar 12, 2015 6.678 6.794 6.600 6.790 5,341,100 +0.11(+1.71%)
Mar 11, 2015 6.610 6.682 6.588 6.676 4,542,830 +0.10(+1.46%)
Mar 10, 2015 6.674 6.690 6.556 6.580 4,696,995 -0.17(-2.46%)
Mar 09, 2015 6.740 6.772 6.656 6.746 4,835,000 +0.03(+0.37%)
Mar 06, 2015 6.826 6.854 6.699 6.721 5,452,460 -0.13(-1.85%)
Mar 05, 2015 6.732 6.858 6.690 6.848 7,256,300 +0.11(+1.63%)
Mar 04, 2015 6.786 6.806 6.696 6.738 5,916,205 -0.07(-1.00%)
Mar 03, 2015 6.820 6.840 6.744 6.806 5,746,255 -0.01(-0.21%)
Mar 02, 2015 6.716 6.826 6.665 6.820 6,751,165 +0.10(+1.46%)
Feb 27, 2015 6.800 6.820 6.702 6.722 6,543,045 -0.09(-1.29%)
Feb 26, 2015 6.840 6.948 6.804 6.810 8,397,785 -0.04(-0.55%)
Feb 25, 2015 6.750 6.898 6.742 6.848 10,475,635 +0.10(+1.54%)
Feb 24, 2015 6.686 6.770 6.670 6.744 6,659,695 +0.08(+1.20%)
Feb 23, 2015 6.752 6.770 6.616 6.664 6,408,755 -0.10(-1.54%)
Feb 20, 2015 6.684 6.794 6.680 6.768 9,238,535 +0.07(+1.01%)
Feb 19, 2015 6.656 6.790 6.622 6.700 7,710,510 +0.04(+0.63%)
Feb 18, 2015 6.630 6.676 6.604 6.658 6,745,105 +0.06(+0.88%)
Feb 17, 2015 6.610 6.676 6.584 6.600 9,215,885 -0.05(-0.69%)
Feb 13, 2015 6.670 6.646 6.646 6.646 14,199,000 +0.05(+0.76%)
Feb 12, 2015 6.596 6.680 6.556 6.596 15,107,270 +0.04(+0.59%)
Feb 11, 2015 6.452 6.578 6.434 6.557 9,861,100 +0.11(+1.69%)
Feb 10, 2015 6.348 6.463 6.294 6.448 9,596,625 +0.15(+2.38%)
Feb 09, 2015 6.320 6.334 6.248 6.298 8,178,970 -0.06(-0.99%)
Feb 06, 2015 6.398 6.400 6.320 6.361 12,192,640 +0.01(+0.24%)
Feb 05, 2015 6.252 6.368 6.252 6.346 10,286,840 +0.14(+2.26%)
Feb 04, 2015 6.074 6.164 6.066 6.206 12,593,630 +0.10(+1.67%)
Feb 03, 2015 6.022 6.130 5.980 6.104 13,063,190 +0.10(+1.63%)
Feb 02, 2015 5.948 6.024 5.788 6.006 20,506,300 +0.03(+0.45%)
Jan 30, 2015 5.784 6.044 5.776 5.979 24,140,524 +0.14(+2.33%)
Jan 29, 2015 5.900 6.052 5.714 5.843 47,756,468 -0.44(-6.96%)
Jan 28, 2015 6.594 6.594 6.254 6.280 13,306,725 -0.21(-3.24%)
Jan 27, 2015 6.392 6.562 6.367 6.490 9,780,845 +0.00(+0.00%)
Jan 26, 2015 6.528 6.566 6.418 6.490 13,362,730 +0.10(+1.63%)
Jan 23, 2015 6.306 6.426 6.246 6.386 9,143,980 +0.10(+1.59%)
Jan 22, 2015 6.204 6.286 6.054 6.286 10,682,385 +0.05(+0.77%)
Jan 21, 2015 6.202 6.276 6.164 6.238 4,588,775 +0.03(+0.48%)
Jan 20, 2015 6.198 6.274 6.116 6.208 5,806,360 +0.02(+0.39%)
Jan 16, 2015 6.070 6.194 6.040 6.184 6,828,955 +0.13(+2.15%)
Jan 15, 2015 6.198 6.220 6.046 6.054 5,757,110 -0.13(-2.10%)
Jan 14, 2015 6.098 6.202 6.088 6.184 5,109,470 +0.00(+0.06%)
Jan 13, 2015 6.212 6.336 6.118 6.180 6,493,970 +0.01(+0.19%)
Jan 12, 2015 6.242 6.274 6.160 6.168 6,461,940 -0.05(-0.74%)
Jan 09, 2015 6.262 6.282 6.160 6.214 6,755,105 -0.03(-0.45%)
Jan 08, 2015 6.178 6.296 6.160 6.242 7,183,420 +0.17(+2.73%)
Jan 07, 2015 6.050 6.132 5.994 6.076 7,065,790 +0.09(+1.44%)
Jan 06, 2015 6.108 6.152 5.910 5.990 10,919,725 -0.11(-1.87%)
Jan 05, 2015 6.126 6.198 6.061 6.104 9,120,495 -0.05(-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.