Fortinet Inc (NQ: FTNT )

322.44 USD +5.20 (+1.64%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 76.00 77.28 75.56 76.76 1,263,772 +0.55(+0.72%)
Sep 27, 2019 79.13 79.42 75.86 76.21 1,107,500 -2.65(-3.35%)
Sep 26, 2019 79.11 79.65 78.51 78.86 775,906 -0.43(-0.54%)
Sep 25, 2019 79.01 79.60 77.34 79.29 1,011,752 +0.01(+0.01%)
Sep 24, 2019 79.93 79.95 78.16 79.28 1,348,570 +0.02(+0.03%)
Sep 23, 2019 78.25 79.98 78.05 79.26 1,311,265 +1.03(+1.32%)
Sep 20, 2019 79.25 80.20 78.09 78.23 2,184,200 -0.19(-0.24%)
Sep 19, 2019 79.00 79.60 77.89 78.42 1,093,873 -0.45(-0.57%)
Sep 18, 2019 79.30 79.37 77.76 78.87 859,053 -0.58(-0.73%)
Sep 17, 2019 79.90 80.25 78.60 79.45 1,176,026 -0.22(-0.28%)
Sep 16, 2019 77.43 79.90 76.84 79.67 969,047 +1.56(+2.00%)
Sep 13, 2019 78.70 79.20 77.77 78.11 1,015,800 -0.26(-0.33%)
Sep 12, 2019 80.07 80.67 78.26 78.37 1,458,491 -1.48(-1.85%)
Sep 11, 2019 79.78 80.88 78.83 79.85 1,137,214 +0.64(+0.81%)
Sep 10, 2019 78.33 79.55 77.36 79.21 1,086,753 +0.20(+0.25%)
Sep 09, 2019 80.59 81.03 78.26 79.01 1,364,998 -1.09(-1.36%)
Sep 06, 2019 80.50 81.41 79.84 80.10 980,200 -0.29(-0.36%)
Sep 05, 2019 79.57 80.61 78.81 80.39 1,557,302 +2.17(+2.77%)
Sep 04, 2019 79.24 79.39 77.67 78.22 1,123,515 +0.19(+0.24%)
Sep 03, 2019 78.51 79.30 77.33 78.03 1,276,605 -1.15(-1.45%)
Aug 30, 2019 78.59 79.74 78.25 79.18 1,258,700 +1.21(+1.55%)
Aug 29, 2019 78.93 79.19 77.17 77.97 1,821,398 +0.12(+0.15%)
Aug 28, 2019 80.08 80.58 77.11 77.85 2,050,356 -3.01(-3.72%)
Aug 27, 2019 81.52 81.83 80.40 80.86 1,363,289 -0.27(-0.33%)
Aug 26, 2019 80.83 81.54 80.50 81.13 1,329,933 +0.78(+0.97%)
Aug 23, 2019 81.75 82.85 80.05 80.35 1,644,800 -1.40(-1.71%)
Aug 22, 2019 82.00 82.35 80.90 81.75 750,901 -0.22(-0.27%)
Aug 21, 2019 80.67 82.54 79.20 81.97 1,335,193 +2.30(+2.89%)
Aug 20, 2019 80.72 81.11 79.46 79.67 1,067,088 -1.49(-1.84%)
Aug 19, 2019 81.94 82.14 81.08 81.16 783,867 +0.50(+0.62%)
Aug 16, 2019 80.84 81.99 80.36 80.66 1,072,800 +0.56(+0.70%)
Aug 15, 2019 80.80 81.66 79.79 80.10 1,529,971 -0.61(-0.76%)
Aug 14, 2019 82.20 82.50 79.13 80.71 1,563,531 -3.20(-3.81%)
Aug 13, 2019 81.54 84.45 81.46 83.91 1,659,762 +1.72(+2.09%)
Aug 12, 2019 83.00 83.38 81.42 82.19 1,226,742 -1.34(-1.60%)
Aug 09, 2019 84.25 85.30 83.08 83.53 1,549,900 -0.84(-1.00%)
Aug 08, 2019 82.10 84.66 82.10 84.37 1,701,984 +2.91(+3.57%)
Aug 07, 2019 80.49 81.81 79.05 81.46 1,990,355 -0.60(-0.73%)
Aug 06, 2019 81.46 82.49 80.54 82.06 1,975,931 +1.20(+1.48%)
Aug 05, 2019 83.37 83.38 78.83 80.86 2,952,639 -5.19(-6.03%)
Aug 02, 2019 88.00 92.79 85.89 86.05 5,660,100 +7.03(+8.90%)
Aug 01, 2019 80.44 81.41 78.85 79.02 1,823,887 -1.29(-1.61%)
Jul 31, 2019 82.43 82.55 79.38 80.31 1,758,093 -2.13(-2.58%)
Jul 30, 2019 82.13 83.36 82.10 82.44 1,151,160 -0.52(-0.63%)
Jul 29, 2019 85.34 85.34 81.21 82.96 1,924,656 -2.40(-2.81%)
Jul 26, 2019 85.82 86.19 85.26 85.36 1,033,800 +0.02(+0.02%)
Jul 25, 2019 86.04 86.66 85.09 85.34 1,012,406 -1.24(-1.43%)
Jul 24, 2019 87.14 87.24 86.16 86.58 1,607,106 -1.03(-1.18%)
Jul 23, 2019 88.29 88.32 86.32 87.61 1,024,150 +0.06(+0.07%)
Jul 22, 2019 87.56 88.15 86.87 87.55 868,571 +0.19(+0.22%)
Jul 19, 2019 87.06 88.65 86.97 87.36 1,768,700 +0.91(+1.05%)
Jul 18, 2019 86.02 86.73 85.39 86.45 1,266,468 -0.10(-0.12%)
Jul 17, 2019 84.68 86.83 84.46 86.55 1,292,144 +1.78(+2.10%)
Jul 16, 2019 85.02 85.64 83.95 84.77 1,215,278 -0.25(-0.29%)
Jul 15, 2019 84.94 85.23 83.64 85.02 1,819,686 +0.31(+0.37%)
Jul 12, 2019 84.30 84.76 83.03 84.71 1,751,200 +0.65(+0.77%)
Jul 11, 2019 81.59 84.20 81.18 84.06 2,341,756 +3.01(+3.71%)
Jul 10, 2019 80.98 81.46 80.41 81.05 1,710,235 +0.50(+0.62%)
Jul 09, 2019 78.45 80.70 78.01 80.55 1,718,404 +2.00(+2.55%)
Jul 08, 2019 77.97 79.48 77.87 78.55 950,740 -0.34(-0.43%)
Jul 05, 2019 78.39 78.94 77.19 78.89 635,100 +0.05(+0.06%)
Jul 03, 2019 78.48 79.45 78.04 78.84 1,089,100 +0.73(+0.93%)
Jul 02, 2019 77.44 78.45 77.20 78.11 1,169,020 +0.92(+1.19%)
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.