Fortinet Inc (NQ: FTNT )

315.29 USD +1.48 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 24.66 25.13 24.66 25.13 1,734,123 +0.40(+1.62%)
Jun 27, 2014 24.32 24.74 24.32 24.73 1,087,773 +0.33(+1.35%)
Jun 26, 2014 24.47 24.67 24.29 24.40 647,011 -0.11(-0.45%)
Jun 25, 2014 23.82 24.53 23.79 24.51 1,131,771 +0.59(+2.47%)
Jun 24, 2014 24.26 24.35 23.85 23.92 1,178,055 -0.26(-1.08%)
Jun 23, 2014 24.33 24.44 24.14 24.18 1,008,187 -0.15(-0.62%)
Jun 20, 2014 24.58 24.58 24.15 24.33 1,721,862 -0.31(-1.26%)
Jun 19, 2014 24.52 24.67 24.31 24.64 1,327,369 +0.23(+0.94%)
Jun 18, 2014 24.43 24.49 23.92 24.41 1,758,424 +0.07(+0.29%)
Jun 17, 2014 24.08 24.57 24.02 24.34 2,052,649 +0.17(+0.70%)
Jun 16, 2014 23.55 24.22 23.50 24.17 1,655,427 +0.55(+2.33%)
Jun 13, 2014 23.43 23.70 23.28 23.62 956,608 +0.19(+0.81%)
Jun 12, 2014 23.73 23.89 23.41 23.43 1,342,752 -0.35(-1.47%)
Jun 11, 2014 23.42 23.84 23.27 23.78 2,121,456 +0.49(+2.10%)
Jun 10, 2014 23.13 23.37 22.51 23.29 844,911 +0.26(+1.13%)
Jun 06, 2014 22.86 23.12 22.70 23.03 968,165 +0.24(+1.05%)
Jun 05, 2014 22.59 22.98 22.52 22.79 1,601,270 +0.24(+1.06%)
Jun 04, 2014 22.13 22.61 22.01 22.55 1,203,431 +0.35(+1.58%)
Jun 03, 2014 22.08 22.25 21.94 22.20 1,359,131 +0.07(+0.32%)
Jun 02, 2014 22.53 22.62 21.97 22.13 1,341,529 -0.34(-1.51%)
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%)
May 01, 2014 22.03 22.29 21.80 21.94 2,173,171 -0.04(-0.18%)
Apr 30, 2014 21.59 22.04 21.37 21.98 1,403,334 +0.38(+1.76%)
Apr 29, 2014 21.36 21.87 21.00 21.60 2,200,843 +0.14(+0.65%)
Apr 28, 2014 22.06 22.27 20.85 21.46 3,201,512 -0.59(-2.68%)
Apr 25, 2014 22.78 22.80 21.91 22.05 2,235,848 -0.88(-3.83%)
Apr 24, 2014 23.16 23.16 21.74 22.93 6,584,125 +0.89(+4.03%)
Apr 23, 2014 22.19 22.19 21.72 22.04 3,469,371 +0.01(+0.05%)
Apr 22, 2014 21.77 22.19 21.70 22.03 4,575,984 +0.23(+1.06%)
Apr 21, 2014 21.64 21.95 21.50 21.80 1,385,119 +0.16(+0.74%)
Apr 17, 2014 21.48 21.64 21.64 21.64 1,635,400 +0.10(+0.46%)
Apr 16, 2014 20.84 21.69 20.80 21.54 3,331,403 +0.78(+3.76%)
Apr 15, 2014 20.59 20.84 20.04 20.76 2,933,203 +0.25(+1.22%)
Apr 14, 2014 20.80 21.01 20.26 20.51 2,477,213 +0.04(+0.20%)
Apr 11, 2014 21.26 21.54 20.26 20.47 4,348,901 -1.20(-5.54%)
Apr 10, 2014 22.90 22.95 21.39 21.67 4,672,328 -1.63(-7.00%)
Apr 09, 2014 22.86 23.33 22.65 23.30 1,260,027 +0.48(+2.10%)
Apr 08, 2014 22.39 23.08 22.09 22.82 2,431,823 +0.53(+2.38%)
Apr 07, 2014 22.00 22.72 21.90 22.29 3,249,017 +0.28(+1.27%)
Apr 04, 2014 22.75 22.82 21.55 22.01 2,554,965 -0.48(-2.13%)
Apr 03, 2014 22.76 22.98 22.32 22.49 1,822,139 -0.29(-1.27%)
Apr 02, 2014 23.30 23.33 22.63 22.78 1,837,777 +0.08(+0.35%)
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.