Skip to main content

Fortinet Inc (NQ: FTNT )

67.55 +0.83 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 43.31 44.20 43.23 43.71 4,150,160 +0.44(+1.02%)
May 27, 2021 43.13 43.66 42.62 43.27 7,907,910 +0.13(+0.29%)
May 26, 2021 43.16 43.74 42.83 43.14 4,490,560 +0.23(+0.53%)
May 25, 2021 42.83 43.28 42.74 42.91 3,583,590 +0.30(+0.70%)
May 24, 2021 42.31 42.96 42.31 42.61 4,246,910 +0.45(+1.06%)
May 21, 2021 42.64 43.03 42.02 42.17 4,089,650 -0.30(-0.70%)
May 20, 2021 41.66 42.64 41.66 42.46 4,342,390 +0.94(+2.27%)
May 19, 2021 40.21 41.56 40.05 41.52 4,393,295 +0.67(+1.64%)
May 18, 2021 40.85 41.60 40.78 40.85 4,657,850 -0.02(-0.04%)
May 17, 2021 40.74 41.30 40.30 40.87 4,222,505 -0.30(-0.74%)
May 14, 2021 39.94 41.28 39.80 41.17 6,061,270 +1.49(+3.77%)
May 13, 2021 40.00 40.25 39.63 39.68 7,267,375 +0.27(+0.69%)
May 12, 2021 40.69 40.81 39.19 39.41 5,706,460 -1.90(-4.59%)
May 11, 2021 39.81 41.41 39.78 41.30 4,089,170 +0.44(+1.09%)
May 10, 2021 42.20 42.20 40.85 40.86 4,218,340 -1.50(-3.53%)
May 07, 2021 41.80 42.53 41.66 42.35 4,040,435 +1.05(+2.55%)
May 06, 2021 41.73 41.82 40.65 41.30 5,826,265 -0.57(-1.37%)
May 05, 2021 41.53 42.35 41.45 41.88 6,135,740 +0.52(+1.26%)
May 04, 2021 40.63 41.55 40.47 41.36 8,022,705 +0.72(+1.77%)
May 03, 2021 41.06 41.16 39.86 40.64 6,163,485 -0.21(-0.51%)
Apr 30, 2021 39.63 41.09 38.90 40.85 13,722,000 +1.75(+4.48%)
Apr 29, 2021 39.88 39.90 38.56 39.09 5,869,885 -0.51(-1.28%)
Apr 28, 2021 40.70 40.73 39.56 39.60 4,651,760 -0.65(-1.61%)
Apr 27, 2021 40.57 40.78 39.96 40.25 5,493,120 -0.53(-1.30%)
Apr 26, 2021 40.95 41.02 40.45 40.78 6,688,315 +0.43(+1.06%)
Apr 23, 2021 40.50 40.67 39.94 40.35 3,746,000 +0.12(+0.30%)
Apr 22, 2021 39.89 40.73 39.81 40.23 5,647,950 -0.15(-0.38%)
Apr 21, 2021 40.55 40.82 40.15 40.38 3,696,190 -0.18(-0.43%)
Apr 20, 2021 41.30 41.34 40.23 40.56 2,949,135 -0.67(-1.62%)
Apr 19, 2021 41.03 41.52 40.56 41.23 3,887,925 +0.03(+0.06%)
Apr 16, 2021 41.44 41.88 40.98 41.20 6,665,500 +0.09(+0.23%)
Apr 15, 2021 40.41 41.23 40.30 41.11 5,681,805 +1.24(+3.12%)
Apr 14, 2021 39.93 40.76 39.75 39.86 4,196,395 -0.14(-0.36%)
Apr 13, 2021 39.82 40.11 39.44 40.01 4,163,270 +0.59(+1.50%)
Apr 12, 2021 39.41 39.67 39.08 39.42 4,068,320 -0.11(-0.27%)
Apr 09, 2021 39.29 39.54 38.90 39.52 2,917,000 +0.21(+0.53%)
Apr 08, 2021 38.97 39.58 38.78 39.32 3,825,370 +0.75(+1.94%)
Apr 07, 2021 38.75 39.00 38.45 38.57 5,352,490 -0.37(-0.95%)
Apr 06, 2021 37.90 39.10 37.50 38.94 6,241,535 +0.68(+1.78%)
Apr 05, 2021 37.25 38.36 37.24 38.25 4,967,495 +0.98(+2.62%)
Apr 01, 2021 37.35 38.04 37.09 37.28 4,659,000 +0.39(+1.07%)
Mar 31, 2021 36.68 37.33 36.47 36.88 5,022,835 +0.62(+1.70%)
Mar 30, 2021 36.35 36.77 35.90 36.27 5,472,470 -0.47(-1.27%)
Mar 29, 2021 36.32 37.41 36.24 36.73 8,117,135 +0.18(+0.49%)
Mar 26, 2021 34.31 36.62 34.08 36.55 9,232,500 +2.31(+6.74%)
Mar 25, 2021 33.65 34.36 33.42 34.25 5,007,440 -0.01(-0.04%)
Mar 24, 2021 35.21 35.49 34.10 34.26 4,384,275 -0.95(-2.71%)
Mar 23, 2021 35.66 35.83 34.87 35.21 5,284,395 -0.61(-1.70%)
Mar 22, 2021 35.37 35.92 34.95 35.82 6,914,895 +0.93(+2.65%)
Mar 19, 2021 34.63 35.26 34.19 34.90 9,313,500 +0.29(+0.83%)
Mar 18, 2021 36.04 36.04 34.61 34.61 8,142,360 -1.92(-5.26%)
Mar 17, 2021 37.28 37.94 36.24 36.53 8,151,910 -1.37(-3.62%)
Mar 16, 2021 38.62 38.77 37.42 37.90 9,699,025 -0.50(-1.31%)
Mar 15, 2021 37.78 38.45 37.58 38.41 5,467,710 +0.74(+1.95%)
Mar 12, 2021 36.87 37.78 36.66 37.67 5,900,000 +0.16(+0.44%)
Mar 11, 2021 36.72 37.52 36.44 37.51 8,290,030 +1.41(+3.92%)
Mar 10, 2021 35.85 36.25 35.28 36.09 10,147,630 +0.94(+2.67%)
Mar 09, 2021 34.14 35.24 34.05 35.15 7,243,860 +1.91(+5.75%)
Mar 08, 2021 33.59 34.16 33.22 33.24 5,961,620 -0.27(-0.81%)
Mar 05, 2021 33.14 33.64 32.23 33.51 7,239,500 +0.73(+2.22%)
Mar 04, 2021 33.57 33.75 32.33 32.79 16,036,005 -1.19(-3.50%)
Mar 03, 2021 34.70 34.72 33.65 33.98 10,943,475 -0.69(-2.00%)
Mar 02, 2021 34.81 34.96 34.20 34.67 7,032,685 +0.02(+0.05%)
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.