Skip to main content

Fortinet Inc (NQ: FTNT )

67.46 -0.09 (-0.13%)
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 31, 2016 6.810 6.865 6.770 6.842 10,476,235 +0.05(+0.71%)
May 27, 2016 6.792 6.794 6.794 6.794 12,739,500 -0.12(-1.71%)
May 26, 2016 6.854 6.928 6.814 6.912 4,874,875 +0.05(+0.67%)
May 25, 2016 6.838 6.916 6.832 6.866 5,374,555 +0.03(+0.47%)
May 24, 2016 6.770 6.856 6.738 6.834 5,162,295 +0.10(+1.49%)
May 23, 2016 6.748 6.834 6.665 6.734 5,740,415 -0.01(-0.12%)
May 20, 2016 6.706 6.751 6.638 6.742 5,870,630 +0.08(+1.17%)
May 19, 2016 6.572 6.710 6.570 6.664 6,237,640 +0.10(+1.52%)
May 18, 2016 6.504 6.630 6.504 6.564 5,625,390 +0.02(+0.27%)
May 17, 2016 6.514 6.620 6.500 6.546 6,951,655 +0.02(+0.34%)
May 16, 2016 6.480 6.590 6.446 6.524 6,705,585 +0.06(+0.90%)
May 13, 2016 6.442 6.540 6.419 6.466 8,249,085 +0.02(+0.34%)
May 12, 2016 6.526 6.545 6.370 6.444 9,995,165 -0.05(-0.80%)
May 11, 2016 6.520 6.610 6.490 6.496 9,749,030 -0.06(-0.88%)
May 10, 2016 6.438 6.556 6.395 6.554 8,060,310 +0.14(+2.21%)
May 09, 2016 6.384 6.438 6.312 6.412 6,577,590 +0.01(+0.22%)
May 06, 2016 6.320 6.402 6.216 6.398 13,298,975 -0.01(-0.22%)
May 05, 2016 6.444 6.474 6.382 6.412 7,492,695 -0.02(-0.31%)
May 04, 2016 6.368 6.449 6.290 6.432 9,285,825 +0.00(+0.03%)
May 03, 2016 6.488 6.526 6.394 6.430 6,721,550 -0.14(-2.16%)
May 02, 2016 6.504 6.580 6.446 6.572 7,436,275 +0.07(+1.08%)
Apr 29, 2016 6.472 6.530 6.262 6.502 10,181,350 +0.04(+0.56%)
Apr 28, 2016 6.658 6.658 6.446 6.466 11,034,460 -0.20(-3.06%)
Apr 27, 2016 6.600 6.868 6.484 6.670 34,472,128 +0.48(+7.75%)
Apr 26, 2016 6.244 6.292 6.096 6.190 16,107,750 -0.07(-1.09%)
Apr 25, 2016 6.210 6.318 6.164 6.258 10,285,880 +0.03(+0.48%)
Apr 22, 2016 6.088 6.244 6.086 6.228 7,498,530 +0.07(+1.17%)
Apr 21, 2016 6.164 6.206 6.118 6.156 8,868,140 -0.00(-0.03%)
Apr 20, 2016 5.952 6.206 5.908 6.158 12,698,835 +0.15(+2.56%)
Apr 19, 2016 6.082 6.091 5.912 6.004 7,638,610 -0.05(-0.83%)
Apr 18, 2016 5.898 6.110 5.866 6.054 7,906,140 +0.13(+2.13%)
Apr 15, 2016 5.874 5.960 5.862 5.928 8,499,715 +0.04(+0.71%)
Apr 14, 2016 5.932 5.968 5.854 5.886 11,587,705 -0.07(-1.21%)
Apr 13, 2016 5.830 5.994 5.804 5.958 13,095,095 +0.20(+3.47%)
Apr 12, 2016 5.908 5.928 5.616 5.758 20,105,850 -0.23(-3.84%)
Apr 11, 2016 6.090 6.156 5.983 5.988 5,291,105 -0.08(-1.38%)
Apr 08, 2016 6.144 6.196 6.044 6.072 5,992,155 +0.00(+0.03%)
Apr 07, 2016 6.100 6.143 6.026 6.070 8,140,730 -0.06(-1.04%)
Apr 06, 2016 6.148 6.166 6.074 6.134 6,020,210 +0.01(+0.10%)
Apr 05, 2016 6.140 6.238 6.114 6.128 11,240,375 -0.07(-1.16%)
Apr 04, 2016 6.196 6.231 6.152 6.200 9,117,285 +0.00(+0.00%)
Apr 01, 2016 6.050 6.210 6.039 6.200 14,094,845 +0.07(+1.21%)
Mar 31, 2016 5.980 6.200 5.960 6.126 16,879,974 +0.25(+4.18%)
Mar 30, 2016 5.858 5.956 5.846 5.880 7,631,390 +0.06(+1.10%)
Mar 29, 2016 5.718 5.822 5.656 5.816 6,758,385 +0.09(+1.54%)
Mar 28, 2016 5.736 5.748 5.602 5.728 7,449,895 +0.02(+0.39%)
Mar 24, 2016 5.644 5.706 5.706 5.706 7,087,500 +0.02(+0.35%)
Mar 23, 2016 5.780 5.780 5.590 5.686 15,658,130 -0.11(-1.83%)
Mar 22, 2016 5.894 6.071 5.754 5.792 20,443,500 -0.14(-2.36%)
Mar 21, 2016 5.910 5.992 5.834 5.932 11,186,570 +0.19(+3.34%)
Mar 18, 2016 5.810 5.870 5.738 5.740 11,270,975 -0.06(-1.00%)
Mar 17, 2016 5.622 5.830 5.602 5.798 8,504,850 +0.14(+2.47%)
Mar 16, 2016 5.452 5.688 5.440 5.658 6,127,680 +0.14(+2.50%)
Mar 15, 2016 5.590 5.628 5.484 5.520 7,563,835 -0.08(-1.46%)
Mar 14, 2016 5.660 5.732 5.564 5.602 6,870,030 -0.10(-1.79%)
Mar 11, 2016 5.552 5.726 5.548 5.704 5,321,945 +0.20(+3.71%)
Mar 10, 2016 5.562 5.612 5.416 5.500 6,378,270 -0.03(-0.61%)
Mar 09, 2016 5.468 5.607 5.422 5.534 9,260,875 +0.10(+1.77%)
Mar 08, 2016 5.638 5.674 5.430 5.438 8,336,335 -0.25(-4.33%)
Mar 07, 2016 5.652 5.736 5.604 5.684 7,007,700 -0.02(-0.32%)
Mar 04, 2016 5.750 5.750 5.662 5.702 7,725,230 -0.05(-0.90%)
Mar 03, 2016 5.982 5.982 5.700 5.754 14,997,060 -0.12(-1.98%)
Mar 02, 2016 5.898 5.920 5.784 5.870 12,493,880 -0.05(-0.88%)
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.