Fortinet Inc (NQ: FTNT )

302.82 USD -10.29 (-3.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 183.40 186.63 182.37 184.42 1,004,567 +3.09(+1.70%)
Mar 30, 2021 181.75 183.86 179.50 181.33 1,094,494 -2.34(-1.27%)
Mar 29, 2021 181.61 187.05 181.19 183.67 1,623,427 +0.90(+0.49%)
Mar 26, 2021 171.53 183.12 170.38 182.77 1,846,500 +11.54(+6.74%)
Mar 25, 2021 168.23 171.80 167.08 171.23 1,001,488 -0.07(-0.04%)
Mar 24, 2021 176.05 177.47 170.48 171.30 876,855 -4.77(-2.71%)
Mar 23, 2021 178.28 179.14 174.34 176.07 1,056,879 -3.05(-1.70%)
Mar 22, 2021 176.84 179.58 174.75 179.12 1,382,979 +4.63(+2.65%)
Mar 19, 2021 173.16 176.31 170.97 174.49 1,862,700 +1.43(+0.83%)
Mar 18, 2021 180.20 180.20 173.05 173.06 1,628,472 -9.60(-5.26%)
Mar 17, 2021 186.42 189.70 181.18 182.66 1,630,382 -6.86(-3.62%)
Mar 16, 2021 193.10 193.84 187.09 189.52 1,939,805 -2.51(-1.31%)
Mar 15, 2021 188.88 192.25 187.91 192.03 1,093,542 +3.68(+1.95%)
Mar 12, 2021 184.33 188.92 183.32 188.35 1,180,000 +0.82(+0.44%)
Mar 11, 2021 183.60 187.61 182.21 187.53 1,658,006 +7.07(+3.92%)
Mar 10, 2021 179.23 181.25 176.39 180.46 2,029,526 +4.69(+2.67%)
Mar 09, 2021 170.71 176.22 170.23 175.77 1,448,772 +9.56(+5.75%)
Mar 08, 2021 167.97 170.80 166.08 166.21 1,192,324 -1.36(-0.81%)
Mar 05, 2021 165.70 168.22 161.13 167.57 1,447,900 +3.64(+2.22%)
Mar 04, 2021 167.83 168.73 161.64 163.93 3,207,201 -5.95(-3.50%)
Mar 03, 2021 173.52 173.59 168.27 169.88 2,188,695 -3.47(-2.00%)
Mar 02, 2021 174.04 174.79 171.00 173.35 1,406,537 +0.09(+0.05%)
Mar 01, 2021 171.51 173.71 170.19 173.26 918,583 +4.41(+2.61%)
Feb 26, 2021 168.19 170.58 165.21 168.85 1,600,500 +0.85(+0.51%)
Feb 25, 2021 168.82 170.58 165.87 168.00 2,259,829 -1.85(-1.09%)
Feb 24, 2021 168.47 170.19 166.18 169.85 1,264,482 +1.08(+0.64%)
Feb 23, 2021 164.85 169.27 163.13 168.77 2,365,277 -1.58(-0.93%)
Feb 22, 2021 168.73 170.61 167.74 170.35 1,775,575 -1.58(-0.92%)
Feb 19, 2021 169.63 172.41 168.46 171.93 1,351,500 +4.24(+2.53%)
Feb 18, 2021 164.11 168.15 163.27 167.69 1,060,127 +1.46(+0.88%)
Feb 17, 2021 164.00 166.49 161.54 166.23 1,040,002 +1.34(+0.81%)
Feb 16, 2021 165.41 166.00 163.46 164.89 982,346 +0.16(+0.10%)
Feb 12, 2021 162.01 164.87 161.30 164.73 781,000 +1.72(+1.06%)
Feb 11, 2021 162.56 163.17 159.87 163.01 772,281 +1.69(+1.05%)
Feb 10, 2021 160.00 163.48 160.00 161.32 1,136,313 +1.36(+0.85%)
Feb 09, 2021 159.54 160.50 157.63 159.96 1,086,360 +0.53(+0.33%)
Feb 08, 2021 157.21 160.93 156.50 159.43 1,324,520 +3.95(+2.54%)
Feb 05, 2021 157.42 158.33 152.00 155.48 1,921,500 -1.51(-0.96%)
Feb 04, 2021 151.37 157.07 151.33 156.99 1,985,520 +6.07(+4.02%)
Feb 03, 2021 154.11 154.55 149.40 150.92 1,106,811 -2.89(-1.88%)
Feb 02, 2021 149.46 154.04 149.36 153.81 915,885 +5.42(+3.65%)
Feb 01, 2021 146.38 148.71 145.53 148.39 691,359 +3.64(+2.51%)
Jan 29, 2021 147.13 148.48 144.21 144.75 1,291,300 -3.78(-2.54%)
Jan 28, 2021 147.01 149.84 146.45 148.53 587,039 +2.71(+1.86%)
Jan 27, 2021 146.87 149.47 143.63 145.82 1,101,874 -3.83(-2.56%)
Jan 26, 2021 152.19 153.65 149.52 149.65 679,386 -2.17(-1.43%)
Jan 25, 2021 152.53 154.51 148.68 151.82 652,653 +0.59(+0.39%)
Jan 22, 2021 152.99 152.99 150.56 151.23 806,600 +1.47(+0.98%)
Jan 21, 2021 151.36 151.61 149.07 149.76 519,457 -0.53(-0.35%)
Jan 20, 2021 150.00 152.13 149.14 150.29 669,119 +2.08(+1.40%)
Jan 19, 2021 147.46 149.30 146.46 148.21 823,886 +1.68(+1.15%)
Jan 15, 2021 147.50 149.14 145.83 146.53 862,700 -1.00(-0.68%)
Jan 14, 2021 149.12 150.97 146.07 147.53 838,685 -0.37(-0.25%)
Jan 13, 2021 153.65 153.69 147.04 147.90 1,285,003 -5.01(-3.28%)
Jan 12, 2021 150.66 155.31 149.34 152.91 1,691,935 +4.74(+3.20%)
Jan 11, 2021 146.92 150.54 144.35 148.17 1,374,865 +0.03(+0.02%)
Jan 08, 2021 144.51 148.49 144.09 148.14 1,260,400 +4.89(+3.41%)
Jan 07, 2021 139.13 143.62 139.11 143.25 1,371,199 +5.14(+3.72%)
Jan 06, 2021 137.32 140.61 137.31 138.11 1,306,222 -3.63(-2.56%)
Jan 05, 2021 141.56 142.68 139.83 141.74 1,225,996 -3.82(-2.62%)
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.