Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 5.382 5.468 5.344 5.458 11,036,560 +0.08(+1.41%)
Jun 29, 2011 5.378 5.438 5.290 5.382 9,842,915 +0.04(+0.75%)
Jun 28, 2011 5.212 5.350 5.192 5.342 14,529,205 +0.14(+2.69%)
Jun 27, 2011 5.186 5.272 5.128 5.202 13,771,605 +0.03(+0.62%)
Jun 24, 2011 5.040 5.254 4.982 5.170 65,763,124 +0.15(+2.91%)
Jun 23, 2011 4.836 5.036 4.760 5.024 10,337,785 +0.09(+1.87%)
Jun 22, 2011 4.900 5.072 4.788 4.932 11,992,970 +0.00(+0.08%)
Jun 21, 2011 4.574 5.000 4.546 4.928 14,161,660 +0.38(+8.45%)
Jun 20, 2011 4.524 4.572 4.450 4.544 6,043,660 +0.01(+0.26%)
Jun 17, 2011 4.674 4.712 4.524 4.532 8,909,920 -0.10(-2.20%)
Jun 16, 2011 4.450 4.668 4.450 4.634 9,378,665 +0.17(+3.85%)
Jun 15, 2011 4.542 4.584 4.456 4.462 5,074,555 -0.12(-2.53%)
Jun 14, 2011 4.586 4.685 4.538 4.578 6,006,060 +0.03(+0.62%)
Jun 13, 2011 4.532 4.660 4.500 4.550 6,069,725 +0.02(+0.40%)
Jun 10, 2011 4.756 4.778 4.507 4.532 7,967,385 -0.23(-4.75%)
Jun 09, 2011 4.796 4.846 4.724 4.758 4,436,060 -0.03(-0.67%)
Jun 08, 2011 4.842 4.884 4.750 4.790 8,147,610 -0.05(-1.03%)
Jun 07, 2011 4.786 4.854 4.674 4.840 9,972,115 +0.10(+2.11%)
Jun 06, 2011 4.794 4.848 4.662 4.740 10,646,110 +0.05(+1.11%)
Jun 03, 2011 4.660 4.786 4.624 4.688 8,487,240 +0.04(+0.86%)
May 24, 2011 4.698 4.726 4.632 4.648 7,110,000 -0.04(-0.77%)
May 23, 2011 4.759 4.785 4.673 4.684 4,697,760 -0.17(-3.48%)
May 20, 2011 4.860 4.876 4.772 4.853 4,874,290 -0.01(-0.22%)
May 19, 2011 4.772 4.946 4.721 4.864 9,421,070 +0.13(+2.80%)
May 18, 2011 4.685 4.744 4.642 4.731 6,974,770 +0.07(+1.41%)
May 17, 2011 4.650 4.769 4.626 4.665 7,043,240 -0.01(-0.32%)
May 16, 2011 4.664 4.780 4.645 4.680 9,255,270 -0.02(-0.34%)
May 13, 2011 4.724 4.792 4.677 4.696 5,440,090 -0.00(-0.11%)
May 12, 2011 4.558 4.735 4.558 4.701 6,030,010 +0.09(+2.04%)
May 11, 2011 4.732 4.732 4.543 4.607 3,563,630 -0.11(-2.41%)
May 10, 2011 4.772 4.786 4.685 4.721 4,681,560 -0.02(-0.48%)
May 09, 2011 4.654 4.782 4.617 4.744 8,110,390 +0.09(+2.00%)
May 06, 2011 4.660 4.750 4.607 4.651 8,922,650 +0.03(+0.69%)
May 05, 2011 4.350 4.709 4.300 4.619 15,543,720 +0.20(+4.57%)
May 04, 2011 4.501 4.528 4.410 4.417 10,006,750 -0.11(-2.34%)
May 03, 2011 4.637 4.700 4.350 4.523 17,073,890 -0.10(-2.21%)
May 02, 2011 4.680 4.921 4.623 4.625 11,759,810 -0.25(-5.03%)
Apr 29, 2011 4.777 4.900 4.774 4.870 12,901,170 +0.09(+1.95%)
Apr 28, 2011 4.491 4.850 4.466 4.777 37,180,908 +0.60(+14.47%)
Apr 27, 2011 4.103 4.175 3.980 4.173 10,208,790 +0.06(+1.41%)
Apr 26, 2011 4.097 4.196 4.095 4.115 9,427,670 +0.03(+0.71%)
Apr 25, 2011 4.060 4.097 3.941 4.086 5,823,340 +0.04(+1.09%)
Apr 21, 2011 4.068 4.093 3.991 4.042 3,634,240 +0.01(+0.30%)
Apr 20, 2011 3.907 4.031 3.877 4.030 8,915,400 +0.15(+3.95%)
Apr 19, 2011 3.930 3.948 3.829 3.877 6,340,770 -0.05(-1.17%)
Apr 18, 2011 3.996 3.996 3.882 3.923 5,423,080 -0.14(-3.37%)
Apr 15, 2011 3.994 4.061 3.921 4.060 7,931,170 +0.04(+1.10%)
Apr 14, 2011 3.990 4.062 3.924 4.016 6,037,740 -0.01(-0.32%)
Apr 13, 2011 3.852 4.067 3.852 4.029 15,216,720 +0.24(+6.36%)
Apr 12, 2011 3.870 3.909 3.758 3.788 7,980,420 -0.12(-3.02%)
Apr 11, 2011 3.973 4.010 3.852 3.906 6,899,480 -0.05(-1.26%)
Apr 08, 2011 4.007 4.022 3.920 3.956 7,313,240 -0.02(-0.63%)
Apr 07, 2011 4.175 4.199 3.927 3.981 16,742,660 -0.22(-5.21%)
Apr 06, 2011 4.458 4.488 4.169 4.200 12,353,090 -0.25(-5.60%)
Apr 05, 2011 4.332 4.450 4.289 4.449 8,705,510 +0.10(+2.30%)
Apr 04, 2011 4.179 4.357 4.157 4.349 17,965,140 +0.27(+6.65%)
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.