Skip to main content

Fortinet Inc (NQ: FTNT )

68.44 +1.17 (+1.74%)
Streaming Delayed Price Updated: 3:33 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.554 7.698 7.554 7.670 6,491,725 +0.10(+1.32%)
Mar 30, 2017 7.652 7.712 7.560 7.570 7,239,125 -0.09(-1.20%)
Mar 29, 2017 7.498 7.706 7.456 7.662 14,886,770 +0.35(+4.79%)
Mar 28, 2017 7.280 7.335 7.264 7.312 3,626,585 +0.04(+0.61%)
Mar 27, 2017 7.190 7.314 7.168 7.268 6,568,180 +0.01(+0.11%)
Mar 24, 2017 7.304 7.332 7.240 7.260 4,603,685 -0.02(-0.22%)
Mar 23, 2017 7.298 7.350 7.246 7.276 4,883,240 -0.02(-0.30%)
Mar 22, 2017 7.190 7.301 7.190 7.298 5,082,555 +0.08(+1.05%)
Mar 21, 2017 7.416 7.426 7.214 7.222 6,827,675 -0.17(-2.35%)
Mar 20, 2017 7.432 7.486 7.388 7.396 4,406,945 -0.03(-0.40%)
Mar 17, 2017 7.544 7.544 7.388 7.426 15,444,805 -0.03(-0.43%)
Mar 16, 2017 7.412 7.472 7.412 7.458 5,607,055 +0.08(+1.14%)
Mar 15, 2017 7.316 7.394 7.276 7.374 4,544,325 +0.04(+0.57%)
Mar 14, 2017 7.394 7.394 7.272 7.332 4,585,605 -0.05(-0.73%)
Mar 13, 2017 7.372 7.434 7.358 7.386 4,781,980 -0.01(-0.08%)
Mar 10, 2017 7.396 7.416 7.336 7.392 5,717,520 +0.06(+0.79%)
Mar 09, 2017 7.408 7.456 7.292 7.334 7,738,215 -0.11(-1.53%)
Mar 08, 2017 7.300 7.524 7.300 7.448 17,018,624 +0.16(+2.22%)
Mar 07, 2017 7.254 7.299 7.190 7.286 9,047,400 +0.02(+0.25%)
Mar 06, 2017 7.232 7.322 7.200 7.268 9,430,590 +0.01(+0.17%)
Mar 03, 2017 7.318 7.334 7.234 7.256 11,702,655 -0.09(-1.25%)
Mar 02, 2017 7.430 7.472 7.334 7.348 9,659,500 -0.11(-1.53%)
Mar 01, 2017 7.354 7.474 7.330 7.462 15,951,810 -0.01(-0.11%)
Feb 28, 2017 7.454 7.479 7.410 7.470 13,393,185 -0.02(-0.24%)
Feb 27, 2017 7.424 7.500 7.382 7.488 9,720,950 +0.06(+0.78%)
Feb 24, 2017 7.386 7.442 7.312 7.430 5,017,535 -0.02(-0.21%)
Feb 23, 2017 7.444 7.454 7.362 7.446 8,102,640 -0.00(-0.03%)
Feb 22, 2017 7.460 7.528 7.440 7.448 5,468,820 -0.03(-0.37%)
Feb 21, 2017 7.452 7.552 7.442 7.476 6,341,595 -0.01(-0.20%)
Feb 17, 2017 7.491 7.491 7.491 0 +0.04(+0.58%)
Feb 16, 2017 7.584 7.618 7.406 7.448 7,809,620 -0.14(-1.87%)
Feb 15, 2017 7.562 7.614 7.514 7.590 5,841,995 +0.04(+0.48%)
Feb 14, 2017 7.540 7.592 7.482 7.554 14,307,555 -0.01(-0.08%)
Feb 13, 2017 7.544 7.602 7.510 7.560 6,769,355 +0.02(+0.32%)
Feb 10, 2017 7.550 7.626 7.518 7.536 7,607,560 -0.06(-0.82%)
Feb 09, 2017 7.476 7.648 7.456 7.598 7,756,335 +0.11(+1.52%)
Feb 08, 2017 7.540 7.572 7.442 7.484 13,122,705 -0.07(-0.90%)
Feb 07, 2017 7.600 7.647 7.514 7.552 9,670,735 -0.01(-0.19%)
Feb 06, 2017 7.532 7.665 7.360 7.566 18,814,744 +0.02(+0.29%)
Feb 03, 2017 7.430 7.602 7.220 7.544 63,530,768 +0.91(+13.68%)
Feb 02, 2017 6.606 6.698 6.556 6.636 22,160,730 +0.02(+0.24%)
Feb 01, 2017 6.652 6.686 6.544 6.620 8,922,300 -0.03(-0.48%)
Jan 31, 2017 6.568 6.678 6.514 6.652 11,037,150 +0.09(+1.37%)
Jan 30, 2017 6.546 6.568 6.410 6.562 7,999,530 +0.01(+0.09%)
Jan 27, 2017 6.510 6.570 6.454 6.556 6,042,425 +0.04(+0.64%)
Jan 26, 2017 6.594 6.626 6.470 6.514 7,316,185 -0.05(-0.73%)
Jan 25, 2017 6.594 6.672 6.520 6.562 6,716,170 +0.03(+0.46%)
Jan 24, 2017 6.450 6.540 6.435 6.532 7,320,955 +0.09(+1.46%)
Jan 23, 2017 6.460 6.492 6.372 6.438 13,849,490 -0.03(-0.40%)
Jan 20, 2017 6.470 6.518 6.436 6.464 13,259,890 -0.01(-0.09%)
Jan 19, 2017 6.466 6.548 6.443 6.470 27,218,600 +0.10(+1.57%)
Jan 18, 2017 6.330 6.392 6.272 6.370 10,609,660 +0.03(+0.47%)
Jan 17, 2017 6.458 6.494 6.284 6.340 38,616,680 -0.12(-1.83%)
Jan 13, 2017 6.458 6.458 6.458 0 +0.09(+1.38%)
Jan 12, 2017 6.410 6.434 6.287 6.370 6,688,075 -0.05(-0.84%)
Jan 11, 2017 6.450 6.578 6.378 6.424 11,804,905 +0.03(+0.50%)
Jan 10, 2017 6.292 6.412 6.290 6.392 9,225,415 +0.13(+2.08%)
Jan 09, 2017 6.200 6.298 6.162 6.262 10,129,925 +0.06(+0.97%)
Jan 06, 2017 6.160 6.244 6.104 6.202 9,630,955 +0.04(+0.58%)
Jan 05, 2017 6.052 6.183 6.046 6.166 15,568,265 +0.08(+1.35%)
Jan 04, 2017 6.030 6.108 6.015 6.084 11,610,690 +0.06(+1.00%)
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.