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 (%)
Aug 31, 2010 2.005 2.042 1.968 2.038 22,278,040 +0.04(+1.77%)
Aug 30, 2010 2.000 2.048 1.980 2.002 15,163,090 +0.00(+0.18%)
Aug 27, 2010 1.897 2.170 1.892 1.999 45,747,860 +0.12(+6.16%)
Aug 26, 2010 1.860 1.920 1.850 1.883 14,142,170 +0.02(+1.24%)
Aug 25, 2010 1.828 1.860 1.798 1.860 6,929,580 +0.02(+0.92%)
Aug 24, 2010 1.813 1.854 1.806 1.843 5,217,260 +0.00(+0.11%)
Aug 23, 2010 1.840 1.859 1.806 1.841 9,453,700 +0.00(+0.16%)
Aug 20, 2010 1.771 1.840 1.753 1.838 8,105,050 +0.06(+3.26%)
Aug 19, 2010 1.820 1.829 1.740 1.780 6,622,900 -0.04(-2.25%)
Aug 18, 2010 1.792 1.828 1.782 1.821 7,448,800 +0.01(+0.72%)
Aug 17, 2010 1.785 1.815 1.740 1.808 5,441,960 +0.04(+2.15%)
Aug 16, 2010 1.741 1.790 1.728 1.770 1,711,260 +0.01(+0.80%)
Aug 13, 2010 1.726 1.775 1.684 1.756 2,730,370 +0.02(+1.15%)
Aug 12, 2010 1.705 1.737 1.686 1.736 3,124,110 +0.01(+0.87%)
Aug 11, 2010 1.762 1.779 1.712 1.721 4,255,820 -0.07(-3.69%)
Aug 10, 2010 1.795 1.804 1.753 1.787 2,371,250 -0.03(-1.65%)
Aug 09, 2010 1.816 1.835 1.804 1.817 4,919,310 -0.00(-0.11%)
Aug 06, 2010 1.780 1.823 1.761 1.819 3,241,520 +0.02(+1.17%)
Aug 05, 2010 1.829 1.845 1.793 1.798 1,911,420 -0.04(-2.34%)
Aug 04, 2010 1.823 1.842 1.795 1.841 2,012,270 +0.02(+1.21%)
Aug 03, 2010 1.815 1.841 1.813 1.819 5,695,620 +0.00(+0.17%)
Aug 02, 2010 1.810 1.825 1.781 1.816 5,969,840 +0.02(+0.83%)
Jul 30, 2010 1.756 1.801 1.756 1.801 4,524,370 +0.02(+1.18%)
Jul 29, 2010 1.775 1.790 1.743 1.780 4,933,050 +0.01(+0.45%)
Jul 28, 2010 1.785 1.794 1.760 1.772 3,701,310 -0.02(-1.23%)
Jul 27, 2010 1.800 1.809 1.781 1.794 8,163,070 -0.01(-0.77%)
Jul 26, 2010 1.781 1.817 1.778 1.808 14,356,320 +0.03(+1.52%)
Jul 23, 2010 1.720 1.785 1.668 1.781 25,067,090 +0.05(+2.83%)
Jul 22, 2010 1.624 1.735 1.616 1.732 15,780,630 +0.13(+8.25%)
Jul 21, 2010 1.620 1.649 1.571 1.600 4,564,250 -0.01(-0.74%)
Jul 20, 2010 1.594 1.633 1.567 1.612 4,964,260 -0.00(-0.12%)
Jul 19, 2010 1.628 1.642 1.570 1.614 5,202,320 -0.01(-0.86%)
Jul 16, 2010 1.647 1.657 1.615 1.628 3,792,720 -0.03(-1.93%)
Jul 15, 2010 1.679 1.689 1.641 1.660 2,655,790 -0.03(-1.48%)
Jul 14, 2010 1.682 1.699 1.661 1.685 2,991,050 +0.00(+0.00%)
Jul 13, 2010 1.680 1.711 1.472 1.685 5,180,670 +0.02(+1.14%)
Jul 12, 2010 1.687 1.699 1.641 1.666 4,527,430 -0.03(-1.83%)
Jul 09, 2010 1.696 1.715 1.665 1.697 4,739,340 -0.00(-0.24%)
Jul 08, 2010 1.681 1.701 1.641 1.701 5,437,230 +0.03(+1.84%)
Jul 07, 2010 1.630 1.673 1.609 1.670 3,434,360 +0.04(+2.66%)
Jul 06, 2010 1.631 1.692 1.615 1.627 4,204,220 +0.01(+0.49%)
Jul 02, 2010 1.634 1.667 1.598 1.619 2,275,850 -0.01(-0.43%)
Jul 01, 2010 1.655 1.655 1.589 1.626 4,912,970 -0.02(-1.09%)
Jun 30, 2010 1.700 1.736 1.635 1.644 9,749,710 -0.06(-3.69%)
Jun 29, 2010 1.725 1.725 1.684 1.707 10,251,500 -0.05(-2.74%)
Jun 25, 2010 1.712 1.774 1.705 1.755 50,870,940 +0.05(+2.69%)
Jun 24, 2010 1.669 1.715 1.669 1.709 7,683,490 +0.03(+1.85%)
Jun 23, 2010 1.691 1.713 1.673 1.678 3,305,290 -0.02(-1.18%)
Jun 22, 2010 1.699 1.727 1.689 1.698 9,419,720 -0.01(-0.41%)
Jun 21, 2010 1.715 1.718 1.696 1.705 9,568,940 -0.01(-0.53%)
Jun 18, 2010 1.659 1.715 1.655 1.714 12,797,680 +0.06(+3.88%)
Jun 17, 2010 1.626 1.668 1.625 1.650 6,860,180 +0.02(+1.54%)
Jun 16, 2010 1.629 1.644 1.617 1.625 6,339,360 -0.02(-1.04%)
Jun 15, 2010 1.622 1.643 1.616 1.642 7,338,000 +0.02(+1.42%)
Jun 14, 2010 1.581 1.635 1.581 1.619 8,636,430 +0.04(+2.47%)
Jun 11, 2010 1.539 1.597 1.539 1.580 10,351,470 +0.04(+2.27%)
Jun 10, 2010 1.524 1.561 1.513 1.545 5,875,600 +0.03(+2.32%)
Jun 09, 2010 1.508 1.565 1.503 1.510 10,154,460 +0.01(+0.67%)
Jun 08, 2010 1.502 1.521 1.478 1.500 4,357,800 -0.00(-0.27%)
Jun 07, 2010 1.527 1.532 1.500 1.504 5,677,460 -0.01(-0.99%)
Jun 04, 2010 1.557 1.582 1.516 1.519 5,523,270 -0.06(-3.74%)
Jun 03, 2010 1.598 1.611 1.550 1.578 10,915,330 -0.02(-1.38%)
Jun 02, 2010 1.588 1.603 1.573 1.600 4,270,320 +0.03(+1.72%)
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.