Fortinet Inc (NQ: FTNT )

334.34 USD +0.89 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 134.12 137.66 133.69 137.27 1,221,692 +3.80(+2.85%)
Jun 29, 2020 134.01 134.40 128.31 133.47 1,490,793 -1.08(-0.80%)
Jun 26, 2020 136.00 136.49 133.11 134.55 1,360,800 -1.28(-0.94%)
Jun 25, 2020 134.65 136.81 133.28 135.83 1,126,273 +1.50(+1.12%)
Jun 24, 2020 137.72 140.82 133.00 134.33 1,937,979 -2.74(-2.00%)
Jun 23, 2020 144.29 144.50 136.68 137.07 2,009,793 -5.80(-4.06%)
Jun 22, 2020 137.66 144.24 136.59 142.87 2,415,758 +6.16(+4.51%)
Jun 19, 2020 137.21 138.37 133.46 136.71 3,516,600 +1.07(+0.79%)
Jun 18, 2020 135.22 136.98 134.54 135.64 1,195,214 +0.16(+0.12%)
Jun 17, 2020 137.77 138.84 134.79 135.48 1,193,907 -1.25(-0.91%)
Jun 16, 2020 139.31 140.00 135.36 136.73 1,260,081 +0.82(+0.60%)
Jun 15, 2020 128.40 137.31 126.88 135.91 2,042,616 +5.57(+4.27%)
Jun 12, 2020 133.86 135.77 128.25 130.34 1,151,100 -1.39(-1.06%)
Jun 11, 2020 135.71 137.97 131.34 131.73 1,240,560 -5.91(-4.29%)
Jun 10, 2020 137.35 139.99 137.35 137.64 1,138,596 +1.72(+1.27%)
Jun 09, 2020 137.50 137.70 135.04 135.92 1,280,950 -1.59(-1.16%)
Jun 08, 2020 138.08 139.23 135.36 137.51 1,488,898 -2.97(-2.11%)
Jun 05, 2020 137.96 141.64 135.49 140.48 1,524,400 +0.90(+0.64%)
Jun 04, 2020 141.91 143.29 137.88 139.58 1,087,886 -3.31(-2.32%)
Jun 03, 2020 145.00 145.69 141.66 142.89 1,008,053 -1.05(-0.73%)
Jun 02, 2020 145.32 145.84 139.95 143.94 1,386,705 -0.81(-0.56%)
Jun 01, 2020 139.81 146.63 139.21 144.75 2,064,648 +5.55(+3.99%)
May 29, 2020 135.78 139.49 135.29 139.20 1,734,900 +4.53(+3.36%)
May 28, 2020 131.46 137.48 129.93 134.67 1,781,263 +3.52(+2.68%)
May 27, 2020 137.25 138.36 128.31 131.15 3,360,230 -6.38(-4.64%)
May 26, 2020 144.36 145.48 137.10 137.53 2,020,832 -5.11(-3.58%)
May 22, 2020 143.37 144.51 141.23 142.64 1,711,600 -1.25(-0.87%)
May 21, 2020 144.83 146.00 142.50 143.89 1,232,692 -1.73(-1.19%)
May 20, 2020 147.62 149.69 143.49 145.62 2,170,305 +0.80(+0.55%)
May 19, 2020 144.00 147.57 144.00 144.82 1,075,491 +0.15(+0.10%)
May 18, 2020 148.85 148.85 144.05 144.67 2,511,316 +1.24(+0.86%)
May 15, 2020 136.79 144.03 136.01 143.43 1,430,900 +5.37(+3.89%)
May 14, 2020 135.10 138.44 134.78 138.06 1,454,996 +0.90(+0.66%)
May 13, 2020 139.31 139.86 133.91 137.16 1,524,437 -1.23(-0.89%)
May 12, 2020 141.91 143.40 138.39 138.39 1,910,199 -2.07(-1.47%)
May 11, 2020 135.44 142.36 134.79 140.46 2,616,869 +3.62(+2.65%)
May 08, 2020 134.23 137.08 128.65 136.84 2,569,100 +1.72(+1.27%)
May 07, 2020 120.93 136.85 120.43 135.12 5,360,163 +23.66(+21.23%)
May 06, 2020 109.89 112.20 109.05 111.46 1,756,994 +2.90(+2.67%)
May 05, 2020 105.70 110.13 105.70 108.56 1,163,980 +2.87(+2.72%)
May 04, 2020 104.23 106.60 104.03 105.69 975,499 +1.35(+1.29%)
May 01, 2020 105.64 106.91 103.76 104.34 805,500 -3.40(-3.16%)
Apr 30, 2020 108.00 109.17 107.22 107.74 967,815 -0.78(-0.72%)
Apr 29, 2020 107.00 109.22 105.12 108.52 1,108,468 +3.08(+2.92%)
Apr 28, 2020 107.52 107.87 104.74 105.44 2,313,088 -0.20(-0.19%)
Apr 27, 2020 104.80 106.13 103.25 105.64 1,131,924 +2.37(+2.29%)
Apr 24, 2020 101.00 103.51 99.84 103.27 1,295,500 +2.68(+2.66%)
Apr 23, 2020 104.25 104.71 99.76 100.59 2,372,569 -3.72(-3.57%)
Apr 22, 2020 103.80 105.21 102.50 104.31 1,279,553 +3.13(+3.09%)
Apr 21, 2020 110.29 110.46 99.61 101.18 3,584,852 -11.17(-9.94%)
Apr 20, 2020 112.95 114.98 111.79 112.35 1,529,556 -0.61(-0.54%)
Apr 17, 2020 111.51 113.06 109.03 112.96 1,587,000 +2.71(+2.46%)
Apr 16, 2020 111.27 111.74 108.19 110.25 1,459,438 +0.40(+0.36%)
Apr 15, 2020 107.54 110.76 106.96 109.85 1,739,805 +0.50(+0.46%)
Apr 14, 2020 107.40 109.85 105.05 109.35 1,703,856 +4.71(+4.50%)
Apr 13, 2020 102.00 105.13 100.03 104.64 2,157,352 +2.71(+2.66%)
Apr 09, 2020 109.79 109.79 100.65 101.93 2,473,500 -7.25(-6.64%)
Apr 08, 2020 108.12 110.18 106.69 109.18 1,211,957 +2.49(+2.33%)
Apr 07, 2020 110.91 111.99 105.40 106.69 3,859,300 -1.19(-1.10%)
Apr 06, 2020 104.29 108.61 102.01 107.88 2,707,272 +6.44(+6.35%)
Apr 03, 2020 100.81 102.35 99.61 101.44 1,974,800 +0.52(+0.52%)
Apr 02, 2020 100.04 102.02 98.79 100.92 3,458,539 +0.45(+0.45%)
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.