Fortinet Inc (NQ: FTNT )

310.85 USD +0.31 (+0.10%)
Streaming Delayed Price Updated: 1:29 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 8.780 9.005 8.780 9.005 904,874 +0.11(+1.18%)
Jul 29, 2010 8.875 8.950 8.715 8.900 986,610 +0.04(+0.45%)
Jul 28, 2010 8.925 8.970 8.800 8.860 740,262 -0.11(-1.23%)
Jul 27, 2010 9.000 9.045 8.905 8.970 1,632,614 -0.07(-0.77%)
Jul 26, 2010 8.905 9.085 8.890 9.040 2,871,264 +0.13(+1.52%)
Jul 23, 2010 8.600 8.925 8.340 8.905 5,013,418 +0.24(+2.83%)
Jul 22, 2010 8.120 8.675 8.080 8.660 3,156,126 +0.66(+8.25%)
Jul 21, 2010 8.100 8.245 7.855 8.000 912,850 -0.06(-0.74%)
Jul 20, 2010 7.970 8.165 7.835 8.060 992,852 -0.01(-0.12%)
Jul 19, 2010 8.140 8.210 7.850 8.070 1,040,464 -0.07(-0.86%)
Jul 16, 2010 8.235 8.285 8.075 8.140 758,544 -0.16(-1.93%)
Jul 15, 2010 8.395 8.445 8.205 8.300 531,158 -0.12(-1.48%)
Jul 14, 2010 8.410 8.495 8.305 8.425 598,210 +0.00(+0.00%)
Jul 13, 2010 8.400 8.555 7.360 8.425 1,036,134 +0.10(+1.14%)
Jul 12, 2010 8.435 8.495 8.205 8.330 905,486 -0.15(-1.83%)
Jul 09, 2010 8.480 8.575 8.325 8.485 947,868 -0.02(-0.24%)
Jul 08, 2010 8.405 8.505 8.205 8.505 1,087,446 +0.15(+1.84%)
Jul 07, 2010 8.150 8.365 8.045 8.351 686,872 +0.22(+2.66%)
Jul 06, 2010 8.155 8.460 8.075 8.135 840,844 +0.04(+0.49%)
Jul 02, 2010 8.170 8.335 7.990 8.095 455,170 -0.04(-0.43%)
Jul 01, 2010 8.275 8.275 7.945 8.130 982,594 -0.09(-1.09%)
Jun 30, 2010 8.500 8.680 8.175 8.220 1,949,942 -0.31(-3.69%)
Jun 29, 2010 8.625 8.625 8.420 8.535 2,050,300 -0.24(-2.74%)
Jun 25, 2010 8.560 8.870 8.525 8.775 10,174,188 +0.23(+2.69%)
Jun 24, 2010 8.345 8.575 8.345 8.545 1,536,698 +0.15(+1.85%)
Jun 23, 2010 8.455 8.565 8.365 8.390 661,058 -0.10(-1.18%)
Jun 22, 2010 8.495 8.635 8.445 8.490 1,883,944 -0.04(-0.41%)
Jun 21, 2010 8.575 8.589 8.480 8.525 1,913,788 -0.04(-0.53%)
Jun 18, 2010 8.295 8.575 8.275 8.570 2,559,536 +0.32(+3.88%)
Jun 17, 2010 8.130 8.340 8.125 8.250 1,372,036 +0.12(+1.54%)
Jun 16, 2010 8.145 8.220 8.084 8.125 1,267,872 -0.09(-1.04%)
Jun 15, 2010 8.110 8.215 8.080 8.210 1,467,600 +0.12(+1.42%)
Jun 14, 2010 7.905 8.175 7.905 8.095 1,727,286 +0.20(+2.47%)
Jun 11, 2010 7.695 7.985 7.695 7.900 2,070,294 +0.18(+2.27%)
Jun 10, 2010 7.620 7.805 7.565 7.725 1,175,120 +0.17(+2.32%)
Jun 09, 2010 7.540 7.825 7.515 7.550 2,030,892 +0.05(+0.67%)
Jun 08, 2010 7.510 7.605 7.390 7.500 871,560 -0.02(-0.27%)
Jun 07, 2010 7.635 7.660 7.500 7.520 1,135,492 -0.08(-0.99%)
Jun 04, 2010 7.785 7.910 7.580 7.595 1,104,654 -0.29(-3.74%)
Jun 03, 2010 7.990 8.055 7.750 7.890 2,183,066 -0.11(-1.38%)
Jun 02, 2010 7.940 8.015 7.865 8.000 854,064 +0.13(+1.72%)
Jun 01, 2010 8.060 8.155 7.850 7.865 1,872,132 -0.29(-3.62%)
May 28, 2010 8.100 8.200 7.985 8.160 1,796,612 +0.06(+0.74%)
May 27, 2010 8.220 8.220 8.010 8.100 3,232,954 +0.00(+0.00%)
May 26, 2010 7.850 8.185 7.850 8.100 1,862,376 +0.24(+3.05%)
May 25, 2010 7.810 7.910 7.745 7.860 2,773,656 -0.16(-2.00%)
May 24, 2010 8.130 8.230 7.995 8.020 679,688 -0.11(-1.35%)
May 21, 2010 8.035 8.225 8.000 8.130 1,809,296 +0.02(+0.25%)
May 20, 2010 8.175 8.295 8.005 8.110 1,495,238 -0.16(-1.88%)
May 19, 2010 8.230 8.480 8.180 8.265 3,126,460 -0.02(-0.24%)
May 18, 2010 8.320 8.540 8.270 8.285 3,034,120 -0.09(-1.07%)
May 17, 2010 7.600 8.400 7.550 8.375 7,574,616 +0.30(+3.78%)
May 14, 2010 8.255 8.350 8.060 8.070 947,328 -0.30(-3.64%)
May 13, 2010 8.515 8.562 8.300 8.375 570,342 -0.21(-2.45%)
May 12, 2010 8.440 8.650 8.330 8.585 620,314 +0.21(+2.51%)
May 11, 2010 8.453 8.525 8.230 8.375 517,284 -0.07(-0.89%)
May 10, 2010 8.555 8.750 8.355 8.450 626,698 +0.22(+2.67%)
May 07, 2010 8.565 8.600 8.080 8.230 607,702 -0.37(-4.25%)
May 06, 2010 8.730 8.860 7.805 8.595 1,166,044 -0.22(-2.50%)
May 05, 2010 8.920 8.965 8.655 8.815 531,434 -0.14(-1.56%)
May 04, 2010 9.230 9.570 8.750 8.955 885,114 -0.36(-3.86%)
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.