Skip to main content

Fortinet Inc (NQ: FTNT )

68.38 +1.11 (+1.65%)
Streaming Delayed Price Updated: 1:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.844 7.880 7.770 7.868 9,314,575 +0.04(+0.49%)
May 30, 2017 7.874 7.894 7.798 7.830 10,323,320 -0.07(-0.86%)
May 26, 2017 7.924 7.934 7.864 7.898 4,325,640 -0.03(-0.40%)
May 25, 2017 7.988 8.024 7.896 7.930 5,167,145 -0.03(-0.38%)
May 24, 2017 8.046 8.088 7.944 7.960 4,060,355 -0.05(-0.67%)
May 23, 2017 8.118 8.136 7.998 8.014 4,796,675 -0.08(-1.04%)
May 22, 2017 8.006 8.114 7.980 8.098 7,767,420 +0.09(+1.12%)
May 19, 2017 7.976 8.076 7.958 8.008 5,797,040 +0.07(+0.93%)
May 18, 2017 7.868 7.954 7.773 7.934 7,105,385 +0.02(+0.30%)
May 17, 2017 8.146 8.150 7.905 7.910 7,081,355 -0.28(-3.47%)
May 16, 2017 8.162 8.198 8.092 8.194 8,519,940 +0.10(+1.29%)
May 15, 2017 8.020 8.266 8.020 8.090 17,697,804 +0.27(+3.40%)
May 12, 2017 7.806 7.840 7.708 7.824 6,744,465 +0.02(+0.23%)
May 11, 2017 7.832 7.858 7.720 7.806 5,397,585 -0.04(-0.56%)
May 10, 2017 7.800 7.884 7.794 7.850 4,749,725 +0.04(+0.49%)
May 09, 2017 8.067 8.142 7.800 7.812 8,571,865 -0.14(-1.81%)
May 08, 2017 8.022 8.040 7.930 7.956 4,558,455 -0.06(-0.75%)
May 05, 2017 7.908 8.048 7.892 8.016 7,843,645 +0.13(+1.62%)
May 04, 2017 7.858 7.923 7.816 7.888 6,399,905 +0.04(+0.56%)
May 03, 2017 7.896 7.956 7.802 7.844 7,977,080 -0.03(-0.41%)
May 02, 2017 7.872 7.938 7.828 7.876 9,258,065 +0.05(+0.59%)
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.