Fortinet Inc (NQ: FTNT )

311.90 USD +1.36 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 20.12 20.26 19.70 19.80 0 -0.25(-1.25%)
Aug 29, 2013 19.75 20.32 19.75 20.05 1,008,345 +0.34(+1.73%)
Aug 28, 2013 19.86 20.00 19.69 19.71 0 -0.09(-0.45%)
Aug 27, 2013 20.28 20.42 19.74 19.80 1,797,748 -0.40(-1.98%)
Aug 26, 2013 20.39 20.53 20.17 20.20 701,497 -0.14(-0.69%)
Aug 23, 2013 20.41 20.56 20.25 20.34 0 +0.00(+0.00%)
Aug 22, 2013 20.23 20.55 20.19 20.34 603,053 +0.16(+0.79%)
Aug 21, 2013 20.00 20.31 19.95 20.18 1,476,067 +0.19(+0.95%)
Aug 20, 2013 20.05 20.17 19.91 19.99 0 -0.06(-0.30%)
Aug 19, 2013 20.01 20.36 19.89 20.05 0 +0.16(+0.80%)
Aug 16, 2013 20.11 20.20 19.89 19.89 0 -0.32(-1.58%)
Aug 15, 2013 20.81 20.81 20.20 20.21 2,330,848 -0.85(-4.04%)
Aug 14, 2013 21.07 21.09 20.75 21.06 0 -0.05(-0.24%)
Aug 13, 2013 20.84 21.15 20.67 21.11 883,039 +0.27(+1.30%)
Aug 12, 2013 20.67 21.00 20.58 20.84 729,285 +0.12(+0.58%)
Aug 09, 2013 20.80 20.96 20.59 20.72 876,906 -0.11(-0.53%)
Aug 08, 2013 20.82 20.85 20.62 20.83 809,237 +0.19(+0.92%)
Aug 07, 2013 20.85 20.91 20.45 20.64 981,791 -0.25(-1.20%)
Aug 06, 2013 21.02 21.03 20.72 20.89 1,163,930 -0.22(-1.04%)
Aug 05, 2013 21.35 21.36 21.09 21.11 1,276,992 -0.23(-1.08%)
Aug 02, 2013 21.35 21.56 21.10 21.34 1,685,246 +0.00(+0.00%)
Aug 01, 2013 21.50 21.62 21.13 21.34 2,675,971 +0.09(+0.42%)
Jul 31, 2013 21.30 21.68 20.95 21.25 0 +1.08(+5.35%)
Jul 30, 2013 20.54 20.82 20.14 20.17 7,675,125 -0.20(-0.98%)
Jul 29, 2013 20.52 20.57 20.24 20.37 0 -0.36(-1.74%)
Jul 26, 2013 20.85 21.03 20.68 20.73 0 -0.25(-1.19%)
Jul 25, 2013 21.42 21.49 20.87 20.98 0 -0.37(-1.73%)
Jul 24, 2013 21.67 21.79 21.16 21.35 2,220,911 -0.08(-0.37%)
Jul 23, 2013 22.00 22.09 21.03 21.43 5,345,466 +0.99(+4.84%)
Jul 22, 2013 20.56 20.71 20.40 20.44 1,498,168 -0.01(-0.05%)
Jul 19, 2013 20.29 20.52 20.15 20.45 1,189,929 +0.02(+0.10%)
Jul 18, 2013 20.50 20.80 20.34 20.43 0 -0.03(-0.15%)
Jul 17, 2013 20.00 20.47 20.00 20.46 2,350,362 +0.52(+2.61%)
Jul 16, 2013 20.00 20.19 19.93 19.94 0 -0.06(-0.30%)
Jul 15, 2013 20.01 20.10 19.83 20.00 1,569,008 -0.03(-0.15%)
Jul 12, 2013 19.95 20.28 19.78 20.03 0 +0.11(+0.55%)
Jul 11, 2013 19.80 20.07 19.73 19.92 0 +0.26(+1.32%)
Jul 10, 2013 19.30 19.81 19.16 19.66 0 +0.97(+5.19%)
Jul 09, 2013 18.40 18.70 18.20 18.69 0 +0.33(+1.80%)
Jul 08, 2013 18.30 18.47 18.19 18.36 0 +0.12(+0.66%)
Jul 05, 2013 18.10 18.25 17.83 18.24 0 +0.26(+1.45%)
Jul 03, 2013 17.49 18.62 17.49 17.98 0 +0.64(+3.69%)
Jul 02, 2013 17.23 17.58 17.05 17.34 0 +0.06(+0.35%)
Jul 01, 2013 17.51 17.80 17.23 17.28 0 -0.22(-1.26%)
Jun 28, 2013 17.30 17.67 16.53 17.50 4,474,845 +0.41(+2.40%)
Jun 26, 2013 16.92 17.18 16.82 17.09 0 +0.36(+2.15%)
Jun 25, 2013 16.62 16.87 16.47 16.73 0 +0.20(+1.21%)
Jun 24, 2013 17.15 17.18 16.50 16.53 0 -0.81(-4.67%)
Jun 21, 2013 17.74 17.78 17.06 17.34 2,963,976 -0.32(-1.81%)
Jun 20, 2013 17.67 17.91 17.50 17.66 0 -0.09(-0.51%)
Jun 19, 2013 18.00 18.09 17.74 17.75 0 -0.27(-1.50%)
Jun 18, 2013 18.04 18.09 17.98 18.02 0 +0.02(+0.11%)
Jun 17, 2013 17.82 18.12 17.67 18.00 0 +0.26(+1.47%)
Jun 14, 2013 18.01 18.13 17.56 17.74 0 -0.33(-1.83%)
Jun 13, 2013 18.11 18.14 17.68 18.07 2,094,608 -0.09(-0.50%)
Jun 12, 2013 18.39 18.55 18.00 18.16 1,571,149 -0.14(-0.77%)
Jun 11, 2013 18.43 18.59 18.20 18.30 1,198,075 -0.33(-1.77%)
Jun 10, 2013 18.79 18.80 18.50 18.63 0 -0.02(-0.11%)
Jun 07, 2013 18.50 18.71 18.35 18.65 0 +0.21(+1.14%)
Jun 06, 2013 18.18 18.44 18.00 18.44 0 +0.37(+2.05%)
Jun 05, 2013 18.32 18.32 17.88 18.07 0 -0.14(-0.77%)
Jun 04, 2013 18.39 18.48 18.12 18.21 0 -0.29(-1.57%)
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.