Fortinet Inc (NQ: FTNT )

311.90 USD +1.36 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 23.49 23.63 23.16 23.24 1,422,000 -0.18(-0.77%)
May 23, 2011 23.80 23.92 23.36 23.42 939,552 -0.84(-3.48%)
May 20, 2011 24.30 24.38 23.86 24.26 974,858 -0.05(-0.22%)
May 19, 2011 23.86 24.73 23.61 24.32 1,884,214 +0.66(+2.80%)
May 18, 2011 23.42 23.72 23.21 23.66 1,394,954 +0.33(+1.41%)
May 17, 2011 23.25 23.84 23.13 23.33 1,408,648 -0.07(-0.32%)
May 16, 2011 23.32 23.90 23.23 23.40 1,851,054 -0.08(-0.34%)
May 13, 2011 23.62 23.96 23.39 23.48 1,088,018 -0.02(-0.11%)
May 12, 2011 22.79 23.67 22.79 23.50 1,206,002 +0.47(+2.04%)
May 11, 2011 23.66 23.66 22.71 23.04 712,726 -0.57(-2.41%)
May 10, 2011 23.86 23.93 23.42 23.61 936,312 -0.11(-0.48%)
May 09, 2011 23.27 23.91 23.08 23.72 1,622,078 +0.46(+2.00%)
May 06, 2011 23.30 23.75 23.04 23.25 1,784,530 +0.16(+0.69%)
May 05, 2011 21.75 23.55 21.50 23.09 3,108,744 +1.01(+4.57%)
May 04, 2011 22.50 22.64 22.05 22.08 2,001,350 -0.53(-2.34%)
May 03, 2011 23.18 23.50 21.75 22.61 3,414,778 -0.51(-2.21%)
May 02, 2011 23.40 24.61 23.11 23.12 2,351,962 -1.23(-5.03%)
Apr 29, 2011 23.89 24.50 23.87 24.35 2,580,234 +0.46(+1.95%)
Apr 28, 2011 22.45 24.25 22.33 23.89 7,436,182 +3.02(+14.47%)
Apr 27, 2011 20.51 20.88 19.90 20.86 2,041,758 +0.29(+1.41%)
Apr 26, 2011 20.49 20.98 20.48 20.58 1,885,534 +0.15(+0.71%)
Apr 25, 2011 20.30 20.49 19.70 20.43 1,164,668 +0.22(+1.09%)
Apr 21, 2011 20.34 20.46 19.95 20.21 726,848 +0.06(+0.30%)
Apr 20, 2011 19.54 20.16 19.39 20.15 1,783,080 +0.76(+3.95%)
Apr 19, 2011 19.65 19.74 19.14 19.39 1,268,154 -0.23(-1.17%)
Apr 18, 2011 19.98 19.98 19.41 19.61 1,084,616 -0.68(-3.37%)
Apr 15, 2011 19.97 20.30 19.61 20.30 1,586,234 +0.22(+1.10%)
Apr 14, 2011 19.95 20.31 19.62 20.08 1,207,548 -0.07(-0.32%)
Apr 13, 2011 19.26 20.33 19.26 20.14 3,043,344 +1.20(+6.36%)
Apr 12, 2011 19.35 19.55 18.79 18.94 1,596,084 -0.59(-3.02%)
Apr 11, 2011 19.86 20.05 19.26 19.53 1,379,896 -0.25(-1.26%)
Apr 08, 2011 20.04 20.11 19.60 19.78 1,462,648 -0.12(-0.63%)
Apr 07, 2011 20.88 21.00 19.64 19.91 3,348,532 -1.09(-5.21%)
Apr 06, 2011 22.29 22.44 20.84 21.00 2,470,618 -1.25(-5.60%)
Apr 05, 2011 21.66 22.25 21.45 22.25 1,741,102 +0.50(+2.30%)
Apr 04, 2011 20.89 21.79 20.79 21.75 3,593,028 +1.36(+6.65%)
Apr 01, 2011 22.26 22.45 19.51 20.39 6,409,042 -1.69(-7.63%)
Mar 31, 2011 21.58 22.17 21.45 22.08 1,948,892 +0.58(+2.67%)
Mar 30, 2011 21.68 22.02 21.49 21.50 983,114 -0.20(-0.92%)
Mar 29, 2011 21.14 21.80 20.92 21.70 1,377,342 +0.55(+2.58%)
Mar 28, 2011 21.50 21.54 21.05 21.16 933,678 -0.37(-1.72%)
Mar 25, 2011 21.01 21.60 21.01 21.52 1,138,556 +0.67(+3.21%)
Mar 24, 2011 20.64 21.07 20.49 20.86 1,396,458 +0.34(+1.68%)
Mar 23, 2011 21.03 21.05 20.30 20.51 1,899,334 -0.64(-3.03%)
Mar 22, 2011 21.97 21.97 20.95 21.15 1,213,834 -0.74(-3.38%)
Mar 21, 2011 21.61 21.92 21.26 21.89 1,175,410 +0.74(+3.50%)
Mar 18, 2011 20.95 21.23 20.85 21.15 1,869,432 +0.42(+2.05%)
Mar 17, 2011 20.77 21.11 20.55 20.73 1,075,920 +0.21(+1.02%)
Mar 16, 2011 21.12 21.33 20.46 20.51 1,930,898 -0.61(-2.86%)
Mar 15, 2011 20.71 21.49 20.38 21.12 2,091,708 -0.69(-3.16%)
Mar 14, 2011 21.41 21.83 21.38 21.81 917,060 +0.31(+1.44%)
Mar 11, 2011 21.00 21.61 20.85 21.50 1,251,344 +0.42(+2.02%)
Mar 10, 2011 21.50 21.73 21.01 21.08 1,333,716 -0.53(-2.45%)
Mar 09, 2011 21.62 21.97 21.35 21.61 933,958 -0.03(-0.16%)
Mar 08, 2011 21.95 22.00 21.45 21.64 1,051,362 +0.08(+0.39%)
Mar 07, 2011 21.68 21.81 20.80 21.55 1,395,896 -0.07(-0.32%)
Mar 04, 2011 21.20 21.70 21.14 21.62 1,560,198 +0.51(+2.42%)
Mar 03, 2011 20.36 21.25 20.32 21.11 2,158,390 +0.93(+4.61%)
Mar 02, 2011 19.80 20.21 19.36 20.18 1,336,694 +0.35(+1.76%)
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.