Fortinet Inc (NQ: FTNT )

335.55 USD -7.75 (-2.26%)
Streaming Delayed Price Updated: 3:30 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 168.19 170.58 165.21 168.85 1,600,500 +0.85(+0.51%)
Feb 25, 2021 168.82 170.58 165.87 168.00 2,259,829 -1.85(-1.09%)
Feb 24, 2021 168.47 170.19 166.18 169.85 1,264,482 +1.08(+0.64%)
Feb 23, 2021 164.85 169.27 163.13 168.77 2,365,277 -1.58(-0.93%)
Feb 22, 2021 168.73 170.61 167.74 170.35 1,775,575 -1.58(-0.92%)
Feb 19, 2021 169.63 172.41 168.46 171.93 1,351,500 +4.24(+2.53%)
Feb 18, 2021 164.11 168.15 163.27 167.69 1,060,127 +1.46(+0.88%)
Feb 17, 2021 164.00 166.49 161.54 166.23 1,040,002 +1.34(+0.81%)
Feb 16, 2021 165.41 166.00 163.46 164.89 982,346 +0.16(+0.10%)
Feb 12, 2021 162.01 164.87 161.30 164.73 781,000 +1.72(+1.06%)
Feb 11, 2021 162.56 163.17 159.87 163.01 772,281 +1.69(+1.05%)
Feb 10, 2021 160.00 163.48 160.00 161.32 1,136,313 +1.36(+0.85%)
Feb 09, 2021 159.54 160.50 157.63 159.96 1,086,360 +0.53(+0.33%)
Feb 08, 2021 157.21 160.93 156.50 159.43 1,324,520 +3.95(+2.54%)
Feb 05, 2021 157.42 158.33 152.00 155.48 1,921,500 -1.51(-0.96%)
Feb 04, 2021 151.37 157.07 151.33 156.99 1,985,520 +6.07(+4.02%)
Feb 03, 2021 154.11 154.55 149.40 150.92 1,106,811 -2.89(-1.88%)
Feb 02, 2021 149.46 154.04 149.36 153.81 915,885 +5.42(+3.65%)
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.