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 (%)
May 24, 2011 4.698 4.726 4.632 4.648 7,110,000 -0.04(-0.77%)
May 23, 2011 4.759 4.785 4.673 4.684 4,697,760 -0.17(-3.48%)
May 20, 2011 4.860 4.876 4.772 4.853 4,874,290 -0.01(-0.22%)
May 19, 2011 4.772 4.946 4.721 4.864 9,421,070 +0.13(+2.80%)
May 18, 2011 4.685 4.744 4.642 4.731 6,974,770 +0.07(+1.41%)
May 17, 2011 4.650 4.769 4.626 4.665 7,043,240 -0.01(-0.32%)
May 16, 2011 4.664 4.780 4.645 4.680 9,255,270 -0.02(-0.34%)
May 13, 2011 4.724 4.792 4.677 4.696 5,440,090 -0.00(-0.11%)
May 12, 2011 4.558 4.735 4.558 4.701 6,030,010 +0.09(+2.04%)
May 11, 2011 4.732 4.732 4.543 4.607 3,563,630 -0.11(-2.41%)
May 10, 2011 4.772 4.786 4.685 4.721 4,681,560 -0.02(-0.48%)
May 09, 2011 4.654 4.782 4.617 4.744 8,110,390 +0.09(+2.00%)
May 06, 2011 4.660 4.750 4.607 4.651 8,922,650 +0.03(+0.69%)
May 05, 2011 4.350 4.709 4.300 4.619 15,543,720 +0.20(+4.57%)
May 04, 2011 4.501 4.528 4.410 4.417 10,006,750 -0.11(-2.34%)
May 03, 2011 4.637 4.700 4.350 4.523 17,073,890 -0.10(-2.21%)
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.