Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 4.634 4.748 4.570 4.736 9,415,965 +0.08(+1.76%)
Mar 27, 2013 4.566 4.660 4.546 4.654 6,448,330 +0.06(+1.22%)
Mar 26, 2013 4.620 4.664 4.561 4.598 7,516,660 +0.01(+0.26%)
Mar 25, 2013 4.610 4.654 4.536 4.586 8,906,570 -0.02(-0.43%)
Mar 22, 2013 4.672 4.678 4.518 4.606 10,492,850 -0.05(-1.12%)
Mar 21, 2013 4.676 4.700 4.610 4.658 7,490,165 -0.07(-1.43%)
Mar 20, 2013 4.770 4.812 4.682 4.726 9,059,245 +0.05(+1.15%)
Mar 19, 2013 4.860 4.860 4.626 4.672 19,467,140 -0.17(-3.43%)
Mar 18, 2013 4.902 4.902 4.808 4.838 8,914,555 -0.12(-2.38%)
Mar 15, 2013 4.982 5.004 4.890 4.956 8,407,370 -0.04(-0.88%)
Mar 14, 2013 4.920 5.035 4.781 5.000 10,897,980 +0.07(+1.42%)
Mar 13, 2013 4.892 4.972 4.844 4.930 7,707,000 +0.04(+0.82%)
Mar 12, 2013 4.842 4.894 4.800 4.890 6,102,550 +0.03(+0.66%)
Mar 11, 2013 4.860 4.892 4.818 4.858 3,455,335 -0.01(-0.21%)
Mar 08, 2013 4.826 4.900 4.782 4.868 4,689,015 +0.08(+1.63%)
Mar 07, 2013 4.866 4.888 4.772 4.790 14,083,190 -0.07(-1.36%)
Mar 06, 2013 4.912 4.960 4.822 4.856 9,045,685 -0.05(-1.06%)
Mar 05, 2013 4.838 4.922 4.812 4.908 8,842,635 +0.08(+1.66%)
Mar 04, 2013 4.820 4.874 4.799 4.828 5,891,225 -0.00(-0.04%)
Mar 01, 2013 4.818 4.874 4.768 4.830 13,643,325 -0.00(-0.10%)
Feb 28, 2013 5.006 5.026 4.818 4.835 17,750,224 -0.12(-2.48%)
Feb 27, 2013 4.926 5.008 4.846 4.958 11,938,530 +0.02(+0.41%)
Feb 26, 2013 4.782 5.070 4.752 4.938 31,231,000 +0.14(+2.83%)
Feb 22, 2013 4.722 4.832 4.682 4.802 19,426,754 +0.17(+3.67%)
Feb 21, 2013 4.696 4.698 4.596 4.632 9,295,570 -0.09(-1.82%)
Feb 20, 2013 4.704 4.774 4.697 4.718 12,911,580 +0.01(+0.21%)
Feb 19, 2013 4.680 4.746 4.642 4.708 9,363,480 +0.01(+0.13%)
Feb 15, 2013 4.698 4.762 4.624 4.702 9,046,435 +0.02(+0.38%)
Feb 14, 2013 4.654 4.802 4.652 4.684 8,806,705 +0.02(+0.47%)
Feb 13, 2013 4.792 4.796 4.626 4.662 10,684,525 -0.11(-2.26%)
Feb 12, 2013 4.632 4.838 4.622 4.770 18,962,084 +0.15(+3.20%)
Feb 11, 2013 4.678 4.700 4.606 4.622 7,212,450 -0.07(-1.41%)
Feb 08, 2013 4.612 4.718 4.612 4.688 6,198,005 +0.07(+1.56%)
Feb 07, 2013 4.642 4.692 4.564 4.616 10,360,675 -0.07(-1.41%)
Feb 06, 2013 4.574 4.724 4.562 4.682 15,095,845 +0.10(+2.27%)
Feb 04, 2013 4.708 4.716 4.572 4.578 12,206,390 -0.14(-2.99%)
Feb 01, 2013 4.730 4.780 4.698 4.719 14,805,830 +0.00(+0.02%)
Jan 31, 2013 4.656 4.848 4.520 4.718 74,173,856 +0.85(+21.91%)
Jan 30, 2013 3.956 3.958 3.806 3.870 29,672,424 -0.07(-1.83%)
Jan 29, 2013 4.042 4.090 3.893 3.942 23,601,334 -0.27(-6.37%)
Jan 28, 2013 4.164 4.230 4.164 4.210 11,661,845 +0.04(+1.06%)
Jan 25, 2013 4.004 4.185 3.982 4.166 14,633,240 +0.18(+4.41%)
Jan 24, 2013 3.936 4.068 3.888 3.990 9,494,480 +0.05(+1.22%)
Jan 23, 2013 3.874 3.960 3.852 3.942 14,039,970 +0.08(+2.02%)
Jan 22, 2013 3.862 3.926 3.847 3.864 18,035,790 -0.09(-2.18%)
Jan 18, 2013 3.946 3.972 3.898 3.950 6,589,775 -0.01(-0.25%)
Jan 17, 2013 4.008 4.060 3.929 3.960 8,865,640 -0.02(-0.60%)
Jan 16, 2013 4.018 4.108 3.968 3.984 12,489,270 -0.03(-0.85%)
Jan 15, 2013 3.872 4.036 3.856 4.018 14,070,680 +0.13(+3.34%)
Jan 14, 2013 3.824 3.960 3.822 3.888 11,892,445 +0.02(+0.52%)
Jan 11, 2013 3.936 3.936 3.852 3.868 10,466,445 -0.05(-1.23%)
Jan 10, 2013 3.868 3.924 3.852 3.916 11,437,160 +0.08(+2.09%)
Jan 09, 2013 3.888 3.954 3.810 3.836 13,228,085 +0.02(+0.47%)
Jan 08, 2013 3.832 3.886 3.760 3.818 12,036,165 +0.01(+0.16%)
Jan 07, 2013 3.860 3.914 3.795 3.812 11,272,270 -0.05(-1.29%)
Jan 04, 2013 3.860 3.894 3.790 3.862 21,015,400 -0.00(-0.10%)
Jan 03, 2013 4.216 4.242 3.844 3.866 36,903,096 -0.37(-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.