Fortinet Inc (NQ: FTNT )

315.29 USD +1.48 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.100 8.200 7.985 8.160 1,796,612 +0.06(+0.74%)
May 27, 2010 8.220 8.220 8.010 8.100 3,232,954 +0.00(+0.00%)
May 26, 2010 7.850 8.185 7.850 8.100 1,862,376 +0.24(+3.05%)
May 25, 2010 7.810 7.910 7.745 7.860 2,773,656 -0.16(-2.00%)
May 24, 2010 8.130 8.230 7.995 8.020 679,688 -0.11(-1.35%)
May 21, 2010 8.035 8.225 8.000 8.130 1,809,296 +0.02(+0.25%)
May 20, 2010 8.175 8.295 8.005 8.110 1,495,238 -0.16(-1.88%)
May 19, 2010 8.230 8.480 8.180 8.265 3,126,460 -0.02(-0.24%)
May 18, 2010 8.320 8.540 8.270 8.285 3,034,120 -0.09(-1.07%)
May 17, 2010 7.600 8.400 7.550 8.375 7,574,616 +0.30(+3.78%)
May 14, 2010 8.255 8.350 8.060 8.070 947,328 -0.30(-3.64%)
May 13, 2010 8.515 8.562 8.300 8.375 570,342 -0.21(-2.45%)
May 12, 2010 8.440 8.650 8.330 8.585 620,314 +0.21(+2.51%)
May 11, 2010 8.453 8.525 8.230 8.375 517,284 -0.07(-0.89%)
May 10, 2010 8.555 8.750 8.355 8.450 626,698 +0.22(+2.67%)
May 07, 2010 8.565 8.600 8.080 8.230 607,702 -0.37(-4.25%)
May 06, 2010 8.730 8.860 7.805 8.595 1,166,044 -0.22(-2.50%)
May 05, 2010 8.920 8.965 8.655 8.815 531,434 -0.14(-1.56%)
May 04, 2010 9.230 9.570 8.750 8.955 885,114 -0.36(-3.86%)
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.