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, 2015 8.196 8.286 8.152 8.266 7,350,140 +0.15(+1.81%)
Jun 29, 2015 8.142 8.324 8.110 8.119 7,493,685 -0.22(-2.70%)
Jun 26, 2015 8.400 8.400 8.214 8.344 10,575,240 -0.05(-0.60%)
Jun 25, 2015 8.372 8.426 8.346 8.394 6,101,180 +0.05(+0.64%)
Jun 24, 2015 8.364 8.422 8.154 8.341 20,402,014 -0.30(-3.48%)
Jun 23, 2015 8.738 8.752 8.600 8.642 6,585,385 -0.07(-0.78%)
Jun 22, 2015 8.728 8.778 8.648 8.710 6,473,205 +0.09(+1.00%)
Jun 19, 2015 8.778 8.788 8.592 8.624 12,030,065 -0.12(-1.41%)
Jun 18, 2015 8.654 8.824 8.612 8.747 9,794,075 +0.17(+1.97%)
Jun 17, 2015 8.496 8.618 8.494 8.578 6,722,890 +0.08(+0.98%)
Jun 16, 2015 8.272 8.534 8.240 8.495 8,575,870 +0.28(+3.42%)
Jun 15, 2015 8.164 8.236 8.024 8.214 7,435,850 -0.03(-0.36%)
Jun 12, 2015 8.190 8.270 8.104 8.244 5,143,335 +0.04(+0.54%)
Jun 11, 2015 8.240 8.334 8.168 8.200 7,420,835 -0.04(-0.49%)
Jun 10, 2015 8.190 8.271 8.134 8.240 3,668,635 +0.09(+1.08%)
Jun 09, 2015 8.172 8.172 7.976 8.152 6,535,205 +0.04(+0.44%)
Jun 08, 2015 8.294 8.298 8.058 8.116 7,735,255 -0.09(-1.12%)
Jun 05, 2015 7.966 8.236 7.846 8.208 9,073,515 +0.31(+3.90%)
Jun 04, 2015 8.016 8.034 7.862 7.900 4,766,415 -0.12(-1.45%)
Jun 03, 2015 7.990 8.058 7.922 8.016 4,255,845 +0.07(+0.88%)
Jun 02, 2015 7.910 8.026 7.884 7.946 4,743,070 -0.03(-0.33%)
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.