Skip to main content

Fortinet Inc (NQ: FTNT )

68.44 +1.17 (+1.74%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 18.24 18.48 17.95 18.45 11,345,000 +0.10(+0.56%)
Sep 27, 2018 18.01 18.45 18.01 18.35 11,569,370 +0.44(+2.47%)
Sep 26, 2018 18.00 18.10 17.75 17.91 9,362,490 +0.01(+0.04%)
Sep 25, 2018 17.65 17.97 17.60 17.90 11,664,515 +0.45(+2.59%)
Sep 24, 2018 17.10 17.54 16.83 17.45 10,489,850 +0.35(+2.07%)
Sep 21, 2018 17.18 17.43 17.04 17.10 16,006,500 -0.05(-0.27%)
Sep 20, 2018 16.80 17.29 16.55 17.14 13,577,715 -0.02(-0.14%)
Sep 19, 2018 17.73 17.79 16.91 17.17 13,019,540 -0.52(-2.94%)
Sep 18, 2018 17.32 17.89 17.06 17.69 9,148,035 +0.05(+0.29%)
Sep 17, 2018 18.06 18.15 17.52 17.63 7,092,215 -0.44(-2.41%)
Sep 14, 2018 18.00 18.25 18.00 18.07 7,647,000 +0.08(+0.47%)
Sep 13, 2018 17.85 18.10 17.70 17.99 8,763,120 +0.24(+1.35%)
Sep 12, 2018 17.47 17.79 17.27 17.75 8,232,470 +0.30(+1.72%)
Sep 11, 2018 17.50 17.77 17.40 17.45 10,716,195 -0.12(-0.71%)
Sep 10, 2018 17.23 17.60 17.12 17.57 7,771,505 +0.47(+2.72%)
Sep 07, 2018 16.89 17.36 16.75 17.10 5,359,500 +0.10(+0.61%)
Sep 06, 2018 16.76 17.15 16.70 17.00 8,816,245 +0.30(+1.77%)
Sep 05, 2018 17.26 17.31 16.31 16.70 10,460,660 -0.51(-2.97%)
Sep 04, 2018 17.02 17.23 16.76 17.22 9,831,675 +0.46(+2.77%)
Aug 31, 2018 16.75 16.75 16.75 0 +0.14(+0.85%)
Aug 30, 2018 16.49 16.73 16.42 16.61 5,623,020 +0.11(+0.65%)
Aug 29, 2018 16.32 16.61 16.27 16.50 6,126,915 +0.32(+1.96%)
Aug 28, 2018 16.13 16.23 16.02 16.18 4,583,805 +0.12(+0.76%)
Aug 27, 2018 16.11 16.24 15.95 16.06 4,756,705 -0.02(-0.10%)
Aug 24, 2018 15.79 16.14 15.79 16.08 4,449,500 +0.33(+2.08%)
Aug 23, 2018 15.50 15.82 15.50 15.75 5,853,210 +0.21(+1.33%)
Aug 22, 2018 15.30 15.60 15.30 15.54 4,141,230 +0.22(+1.45%)
Aug 21, 2018 15.45 15.50 15.25 15.32 6,180,765 -0.01(-0.09%)
Aug 20, 2018 15.38 15.47 15.21 15.34 6,260,790 +0.04(+0.24%)
Aug 17, 2018 15.30 15.34 15.08 15.30 4,740,500 -0.02(-0.12%)
Aug 16, 2018 15.30 15.48 15.27 15.32 5,723,620 +0.07(+0.49%)
Aug 15, 2018 15.25 15.39 15.04 15.24 7,611,095 -0.03(-0.17%)
Aug 14, 2018 15.06 15.29 14.84 15.27 4,561,200 +0.31(+2.10%)
Aug 13, 2018 15.00 15.11 14.85 14.96 9,093,440 -0.10(-0.68%)
Aug 10, 2018 14.80 15.16 14.77 15.06 6,264,000 +0.15(+0.99%)
Aug 09, 2018 14.67 15.03 14.63 14.91 8,613,240 +0.30(+2.05%)
Aug 08, 2018 14.61 14.67 14.43 14.61 6,597,390 -0.00(-0.01%)
Aug 07, 2018 14.72 14.88 14.60 14.61 4,658,815 -0.11(-0.77%)
Aug 06, 2018 14.70 14.85 14.56 14.73 7,280,270 +0.00(+0.00%)
Aug 03, 2018 14.80 15.13 14.62 14.73 13,137,500 -0.03(-0.18%)
Aug 02, 2018 14.10 14.77 14.00 14.75 20,617,990 +1.83(+14.18%)
Aug 01, 2018 12.65 12.97 12.62 12.92 14,774,875 +0.34(+2.69%)
Jul 31, 2018 12.62 12.75 12.47 12.58 9,736,210 +0.03(+0.21%)
Jul 30, 2018 13.12 13.15 12.45 12.56 11,976,930 -0.61(-4.60%)
Jul 27, 2018 13.67 13.71 13.01 13.16 6,343,000 -0.55(-4.03%)
Jul 26, 2018 13.62 13.77 13.47 13.71 6,090,515 +0.03(+0.20%)
Jul 25, 2018 13.38 13.73 13.38 13.69 5,887,305 +0.34(+2.52%)
Jul 24, 2018 13.76 13.23 13.35 7,223,280 -0.29(-2.15%)
Jul 23, 2018 13.66 13.38 13.64 5,828,715 +0.05(+0.35%)
Jul 20, 2018 13.27 13.67 13.27 13.60 5,076,300 +0.11(+0.79%)
Jul 19, 2018 13.41 13.61 13.37 13.49 8,021,855 +0.13(+0.96%)
Jul 18, 2018 13.41 13.44 13.30 13.36 7,045,925 -0.03(-0.19%)
Jul 17, 2018 13.20 13.44 13.00 13.39 6,018,655 +0.14(+1.07%)
Jul 16, 2018 13.37 13.40 13.22 13.25 2,719,460 -0.07(-0.50%)
Jul 13, 2018 13.46 13.25 13.31 4,880,565 -0.13(-1.00%)
Jul 12, 2018 13.19 13.49 13.16 13.45 3,989,340 +0.31(+2.39%)
Jul 11, 2018 13.01 13.16 12.96 13.13 3,700,670 +0.05(+0.38%)
Jul 10, 2018 13.02 13.17 13.01 13.08 5,000,915 +0.13(+0.99%)
Jul 09, 2018 13.06 13.19 12.88 12.95 5,410,770 -0.04(-0.31%)
Jul 06, 2018 12.87 13.02 12.82 12.99 3,594,045 +0.13(+0.99%)
Jul 05, 2018 12.88 12.66 12.87 8,854,505 +0.15(+1.16%)
Jul 03, 2018 12.72 12.72 12.72 0 -0.07(-0.53%)
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.