Fortinet Inc (NQ: FTNT )

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.63 22.74 22.26 22.47 1,944,157 -0.20(-0.88%)
May 29, 2014 22.38 22.88 22.36 22.67 2,125,956 +0.38(+1.70%)
May 28, 2014 22.17 22.33 21.84 22.29 1,225,322 +0.13(+0.59%)
May 27, 2014 22.00 22.16 21.93 22.16 1,131,191 +0.23(+1.05%)
May 23, 2014 21.80 21.93 21.93 21.93 992,500 +0.11(+0.50%)
May 22, 2014 21.46 21.94 21.43 21.82 650,878 +0.40(+1.87%)
May 21, 2014 21.33 21.54 21.25 21.42 683,380 +0.16(+0.75%)
May 20, 2014 21.44 21.60 21.15 21.26 1,091,854 -0.24(-1.12%)
May 19, 2014 21.11 21.59 21.09 21.50 1,425,704 +0.28(+1.32%)
May 16, 2014 21.07 21.27 20.82 21.22 1,065,413 +0.16(+0.76%)
May 15, 2014 20.72 21.13 20.27 21.06 1,800,172 +0.23(+1.10%)
May 14, 2014 20.57 21.09 20.44 20.83 1,114,600 +0.25(+1.21%)
May 13, 2014 21.01 21.18 20.56 20.58 2,027,127 -0.41(-1.95%)
May 12, 2014 20.47 21.03 20.43 20.99 3,383,926 +0.63(+3.09%)
May 09, 2014 20.63 20.77 20.29 20.36 3,261,478 -0.32(-1.55%)
May 08, 2014 20.65 21.18 20.52 20.68 2,080,154 -0.08(-0.39%)
May 07, 2014 21.33 21.33 20.49 20.76 3,020,915 -0.59(-2.76%)
May 06, 2014 21.83 21.97 21.30 21.35 1,673,454 -0.60(-2.73%)
May 05, 2014 21.74 22.01 21.60 21.95 1,403,320 -0.01(-0.05%)
May 02, 2014 21.98 22.25 21.80 21.96 1,806,015 +0.02(+0.09%)
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.