Fortinet Inc (NQ: FTNT )

287.88 USD -12.69 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 135.78 139.49 135.29 139.20 1,734,900 +4.53(+3.36%)
May 28, 2020 131.46 137.48 129.93 134.67 1,781,263 +3.52(+2.68%)
May 27, 2020 137.25 138.36 128.31 131.15 3,360,230 -6.38(-4.64%)
May 26, 2020 144.36 145.48 137.10 137.53 2,020,832 -5.11(-3.58%)
May 22, 2020 143.37 144.51 141.23 142.64 1,711,600 -1.25(-0.87%)
May 21, 2020 144.83 146.00 142.50 143.89 1,232,692 -1.73(-1.19%)
May 20, 2020 147.62 149.69 143.49 145.62 2,170,305 +0.80(+0.55%)
May 19, 2020 144.00 147.57 144.00 144.82 1,075,491 +0.15(+0.10%)
May 18, 2020 148.85 148.85 144.05 144.67 2,511,316 +1.24(+0.86%)
May 15, 2020 136.79 144.03 136.01 143.43 1,430,900 +5.37(+3.89%)
May 14, 2020 135.10 138.44 134.78 138.06 1,454,996 +0.90(+0.66%)
May 13, 2020 139.31 139.86 133.91 137.16 1,524,437 -1.23(-0.89%)
May 12, 2020 141.91 143.40 138.39 138.39 1,910,199 -2.07(-1.47%)
May 11, 2020 135.44 142.36 134.79 140.46 2,616,869 +3.62(+2.65%)
May 08, 2020 134.23 137.08 128.65 136.84 2,569,100 +1.72(+1.27%)
May 07, 2020 120.93 136.85 120.43 135.12 5,360,163 +23.66(+21.23%)
May 06, 2020 109.89 112.20 109.05 111.46 1,756,994 +2.90(+2.67%)
May 05, 2020 105.70 110.13 105.70 108.56 1,163,980 +2.87(+2.72%)
May 04, 2020 104.23 106.60 104.03 105.69 975,499 +1.35(+1.29%)
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.