Fortinet Inc (NQ: FTNT )

333.45 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.05 34.33 33.85 34.21 2,095,247 +0.24(+0.71%)
May 27, 2016 33.96 33.97 33.97 33.97 2,547,900 -0.59(-1.71%)
May 26, 2016 34.27 34.64 34.07 34.56 974,975 +0.23(+0.67%)
May 25, 2016 34.19 34.58 34.16 34.33 1,074,911 +0.16(+0.47%)
May 24, 2016 33.85 34.28 33.69 34.17 1,032,459 +0.50(+1.49%)
May 23, 2016 33.74 34.17 33.33 33.67 1,148,083 -0.04(-0.12%)
May 20, 2016 33.53 33.76 33.19 33.71 1,174,126 +0.39(+1.17%)
May 19, 2016 32.86 33.55 32.85 33.32 1,247,528 +0.50(+1.52%)
May 18, 2016 32.52 33.15 32.52 32.82 1,125,078 +0.09(+0.27%)
May 17, 2016 32.57 33.10 32.50 32.73 1,390,331 +0.11(+0.34%)
May 16, 2016 32.40 32.95 32.23 32.62 1,341,117 +0.29(+0.90%)
May 13, 2016 32.21 32.70 32.10 32.33 1,649,817 +0.11(+0.34%)
May 12, 2016 32.63 32.72 31.85 32.22 1,999,033 -0.26(-0.80%)
May 11, 2016 32.60 33.05 32.45 32.48 1,949,806 -0.29(-0.88%)
May 10, 2016 32.19 32.78 31.98 32.77 1,612,062 +0.71(+2.21%)
May 09, 2016 31.92 32.19 31.56 32.06 1,315,518 +0.07(+0.22%)
May 06, 2016 31.60 32.01 31.08 31.99 2,659,795 -0.07(-0.22%)
May 05, 2016 32.22 32.37 31.91 32.06 1,498,539 -0.10(-0.31%)
May 04, 2016 31.84 32.24 31.45 32.16 1,857,165 +0.01(+0.03%)
May 03, 2016 32.44 32.63 31.97 32.15 1,344,310 -0.71(-2.16%)
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.