Fortinet Inc (NQ: FTNT )

299.07 USD -4.99 (-1.64%)
Streaming Delayed Price Updated: 2:20 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 21.63 21.63 20.87 21.25 4,647,140 -0.31(-1.44%)
May 30, 2012 21.55 21.83 21.21 21.56 1,796,331 -0.25(-1.15%)
May 29, 2012 22.22 22.54 21.44 21.81 1,973,873 -0.03(-0.14%)
May 25, 2012 21.35 21.99 21.06 21.84 2,892,793 +0.41(+1.91%)
May 24, 2012 23.22 23.23 21.23 21.43 4,661,132 -1.74(-7.51%)
May 23, 2012 23.00 23.26 22.31 23.17 1,675,274 -0.09(-0.39%)
May 22, 2012 23.07 23.61 22.86 23.26 2,048,393 +0.20(+0.87%)
May 21, 2012 22.44 23.09 21.64 23.06 2,837,704 +0.62(+2.76%)
May 18, 2012 23.29 23.57 22.32 22.44 2,591,443 -0.85(-3.65%)
May 17, 2012 24.15 24.23 23.25 23.29 2,140,914 -0.94(-3.88%)
May 16, 2012 24.30 24.50 24.04 24.23 1,934,493 +0.21(+0.87%)
May 15, 2012 23.81 24.30 23.78 24.02 2,078,725 +0.25(+1.05%)
May 14, 2012 23.73 24.21 23.56 23.77 1,614,821 -0.42(-1.74%)
May 11, 2012 23.72 24.34 23.64 24.19 2,566,365 +0.25(+1.04%)
May 10, 2012 24.75 24.93 23.54 23.94 3,668,146 -0.76(-3.08%)
May 09, 2012 24.51 24.97 24.26 24.70 1,760,968 -0.22(-0.88%)
May 08, 2012 25.17 25.33 24.12 24.92 3,338,162 -0.29(-1.15%)
May 07, 2012 25.17 25.45 24.90 25.21 1,748,406 -0.09(-0.36%)
May 04, 2012 25.83 25.83 24.92 25.30 2,047,205 -0.74(-2.84%)
May 03, 2012 26.29 26.39 25.51 26.04 1,829,722 -0.32(-1.21%)
May 02, 2012 26.12 26.70 25.99 26.36 1,609,882 -0.05(-0.19%)
May 01, 2012 26.14 26.98 25.93 26.41 2,819,600 +0.29(+1.11%)
Apr 30, 2012 26.20 26.20 25.64 26.12 1,650,594 -0.10(-0.38%)
Apr 27, 2012 26.07 26.37 25.48 26.22 1,988,569 +0.24(+0.92%)
Apr 26, 2012 26.48 26.62 25.75 25.98 2,942,037 -0.46(-1.74%)
Apr 25, 2012 27.37 27.50 26.22 26.44 4,936,445 +0.70(+2.72%)
Apr 24, 2012 26.99 27.22 25.51 25.74 5,148,611 -0.68(-2.57%)
Apr 23, 2012 26.48 26.50 25.70 26.42 2,934,817 -0.68(-2.51%)
Apr 20, 2012 27.50 27.68 27.09 27.10 1,079,129 -0.38(-1.38%)
Apr 19, 2012 27.74 28.07 27.21 27.48 867,771 -0.18(-0.65%)
Apr 18, 2012 27.50 27.79 27.26 27.66 699,467 +0.11(+0.40%)
Apr 17, 2012 27.26 27.69 26.94 27.55 1,026,556 +0.50(+1.85%)
Apr 16, 2012 27.73 27.85 26.80 27.05 859,838 -0.45(-1.64%)
Apr 13, 2012 27.59 28.04 27.37 27.50 1,305,773 -0.29(-1.04%)
Apr 12, 2012 27.49 27.81 27.28 27.79 861,362 +0.51(+1.87%)
Apr 11, 2012 27.45 27.98 27.08 27.28 1,552,737 +0.02(+0.07%)
Apr 10, 2012 27.80 28.00 26.88 27.26 1,745,771 -0.62(-2.22%)
Apr 09, 2012 27.98 28.10 27.61 27.88 1,991,798 -0.56(-1.97%)
Apr 05, 2012 28.00 28.52 27.70 28.44 1,473,181 +0.24(+0.85%)
Apr 04, 2012 28.10 28.34 27.65 28.20 2,184,993 -0.22(-0.77%)
Apr 03, 2012 28.42 28.68 28.06 28.42 1,961,289 +0.00(+0.00%)
Apr 02, 2012 27.50 28.82 27.06 28.42 3,079,841 +0.77(+2.78%)
Mar 30, 2012 27.48 28.10 27.16 27.65 2,077,339 +0.37(+1.36%)
Mar 29, 2012 26.60 27.47 26.30 27.28 1,832,832 +0.62(+2.33%)
Mar 28, 2012 27.11 27.25 26.27 26.66 1,479,944 -0.46(-1.70%)
Mar 27, 2012 27.09 27.87 27.04 27.12 1,766,927 -0.54(-1.95%)
Mar 26, 2012 27.20 27.68 27.14 27.66 1,118,776 +0.63(+2.33%)
Mar 23, 2012 26.70 27.03 26.37 27.03 1,036,861 +0.44(+1.65%)
Mar 22, 2012 27.00 27.00 26.54 26.59 1,126,050 -0.58(-2.13%)
Mar 21, 2012 27.40 27.56 27.05 27.17 1,520,262 -0.05(-0.18%)
Mar 20, 2012 27.23 27.39 26.65 27.22 1,539,370 -0.25(-0.91%)
Mar 19, 2012 27.21 27.81 26.86 27.47 1,126,075 +0.35(+1.29%)
Mar 16, 2012 27.31 27.42 27.03 27.12 866,353 -0.31(-1.13%)
Mar 15, 2012 27.32 27.91 26.90 27.43 1,495,440 +0.26(+0.96%)
Mar 14, 2012 27.65 27.86 26.90 27.17 1,693,987 -0.64(-2.30%)
Mar 13, 2012 27.31 27.81 26.87 27.81 2,819,932 +0.57(+2.09%)
Mar 12, 2012 26.59 27.27 26.38 27.24 3,841,015 +0.65(+2.44%)
Mar 09, 2012 26.37 26.84 26.31 26.59 1,209,125 +0.28(+1.06%)
Mar 08, 2012 26.33 26.64 26.18 26.31 1,327,841 +0.24(+0.92%)
Mar 07, 2012 25.79 26.62 25.74 26.07 1,802,736 +0.43(+1.68%)
Mar 06, 2012 25.74 26.14 25.52 25.64 1,777,761 -0.61(-2.32%)
Mar 05, 2012 26.82 27.07 25.76 26.25 2,751,582 -1.29(-4.68%)
Mar 02, 2012 27.73 27.90 27.22 27.54 1,748,585 -0.29(-1.04%)
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.