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 (%)
Jul 30, 2021 54.20 54.76 50.00 54.45 9,331,455 -0.39(-0.72%)
Jul 29, 2021 54.46 55.34 54.43 54.84 4,830,980 +0.50(+0.93%)
Jul 28, 2021 54.40 54.76 53.82 54.34 4,002,525 +0.11(+0.20%)
Jul 27, 2021 54.48 54.68 53.34 54.23 3,686,260 -0.24(-0.44%)
Jul 26, 2021 55.32 55.40 54.43 54.47 3,356,810 -0.67(-1.22%)
Jul 23, 2021 54.19 55.22 53.72 55.14 4,112,605 +0.99(+1.83%)
Jul 22, 2021 53.25 54.29 53.14 54.15 4,042,090 +1.22(+2.30%)
Jul 21, 2021 52.84 53.20 52.41 52.93 4,078,240 +0.16(+0.31%)
Jul 20, 2021 51.90 53.03 51.60 52.77 3,949,755 +1.44(+2.81%)
Jul 19, 2021 50.93 51.67 50.47 51.33 4,540,275 -0.36(-0.70%)
Jul 16, 2021 51.72 52.55 51.64 51.69 4,327,020 +0.43(+0.83%)
Jul 15, 2021 51.55 52.38 50.86 51.26 6,286,245 +0.09(+0.18%)
Jul 14, 2021 51.58 51.73 50.73 51.17 3,674,605 -0.24(-0.47%)
Jul 13, 2021 51.18 51.69 50.80 51.41 2,545,815 +0.25(+0.49%)
Jul 12, 2021 51.62 51.89 50.95 51.16 4,102,815 -0.20(-0.40%)
Jul 09, 2021 50.92 51.49 50.51 51.36 4,791,565 +0.78(+1.53%)
Jul 08, 2021 49.61 50.90 49.12 50.59 4,503,390 -0.08(-0.16%)
Jul 07, 2021 50.55 50.76 49.35 50.67 5,402,675 +0.44(+0.87%)
Jul 06, 2021 50.15 50.37 49.14 50.23 5,034,445 +0.62(+1.25%)
Jul 02, 2021 48.69 49.74 48.69 49.61 3,667,105 +1.14(+2.35%)
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.