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 (%)
Sep 28, 2021 297.87 300.95 287.07 287.88 1,486,664 -12.69(-4.22%)
Sep 27, 2021 308.46 309.88 299.19 300.57 825,455 -11.33(-3.63%)
Sep 24, 2021 308.20 312.83 307.12 311.90 656,649 +1.36(+0.44%)
Sep 23, 2021 304.46 311.45 302.37 310.54 977,469 +8.92(+2.96%)
Sep 22, 2021 301.00 303.18 297.35 301.62 703,085 +2.02(+0.67%)
Sep 21, 2021 302.00 303.29 295.11 299.60 713,178 +2.53(+0.85%)
Sep 20, 2021 292.01 297.75 284.14 297.07 1,037,166 -2.42(-0.81%)
Sep 17, 2021 302.53 304.41 296.81 299.49 1,555,940 -4.57(-1.50%)
Sep 16, 2021 300.89 304.38 298.57 304.06 670,791 +2.53(+0.84%)
Sep 15, 2021 302.23 303.99 299.18 301.53 1,005,479 +0.95(+0.32%)
Sep 14, 2021 298.00 305.68 296.50 300.58 1,241,916 +3.66(+1.23%)
Sep 13, 2021 310.56 311.44 294.27 296.92 1,777,185 -13.57(-4.37%)
Sep 10, 2021 313.23 314.82 308.58 310.49 664,747 -0.25(-0.08%)
Sep 09, 2021 309.20 313.23 309.10 310.74 813,122 +1.54(+0.50%)
Sep 08, 2021 313.05 315.74 308.05 309.20 1,080,168 -4.72(-1.50%)
Sep 07, 2021 321.00 322.00 312.40 313.92 812,921 -6.27(-1.96%)
Sep 03, 2021 313.83 321.43 313.83 320.19 707,280 +6.29(+2.00%)
Sep 02, 2021 311.32 316.80 310.46 313.90 814,706 +5.43(+1.76%)
Sep 01, 2021 317.54 317.94 304.43 308.47 1,677,298 -6.67(-2.12%)
Aug 31, 2021 320.00 320.58 313.22 315.14 1,170,779 -4.25(-1.33%)
Aug 30, 2021 319.12 321.90 318.00 319.39 678,613 +3.33(+1.05%)
Aug 27, 2021 310.48 317.44 308.87 316.06 891,504 +5.94(+1.92%)
Aug 26, 2021 305.30 311.57 305.27 310.12 731,827 +4.09(+1.34%)
Aug 25, 2021 300.50 307.84 300.18 306.03 801,734 +6.19(+2.06%)
Aug 24, 2021 308.00 308.01 299.12 299.84 1,041,025 -7.68(-2.50%)
Aug 23, 2021 301.89 308.45 301.67 307.52 940,881 +9.58(+3.22%)
Aug 20, 2021 297.70 299.59 295.33 297.94 732,448 +2.28(+0.77%)
Aug 19, 2021 287.79 298.58 286.26 295.66 818,717 +2.94(+1.00%)
Aug 18, 2021 298.19 298.90 292.58 292.72 879,817 -5.91(-1.98%)
Aug 17, 2021 300.14 302.27 295.19 298.63 895,373 -3.81(-1.26%)
Aug 16, 2021 309.00 309.00 298.67 302.44 757,819 -6.89(-2.23%)
Aug 13, 2021 303.50 309.53 302.21 309.33 598,330 +3.67(+1.20%)
Aug 12, 2021 299.34 309.79 298.28 305.66 1,156,585 +6.99(+2.34%)
Aug 11, 2021 301.43 302.98 293.71 298.67 979,507 -1.73(-0.58%)
Aug 10, 2021 301.53 304.36 298.12 300.40 722,228 -0.71(-0.24%)
Aug 09, 2021 305.15 305.50 299.19 301.11 725,042 -2.57(-0.85%)
Aug 06, 2021 298.55 303.77 296.00 303.68 796,299 +3.66(+1.22%)
Aug 05, 2021 305.00 306.51 298.27 300.02 1,323,346 -4.00(-1.32%)
Aug 04, 2021 297.35 305.60 293.45 304.02 1,203,201 +6.26(+2.10%)
Aug 03, 2021 285.47 298.00 285.00 297.76 1,511,133 +13.14(+4.62%)
Aug 02, 2021 274.27 288.54 270.14 284.62 2,042,182 +12.38(+4.55%)
Jul 30, 2021 270.99 273.78 250.00 272.24 1,866,291 -1.97(-0.72%)
Jul 29, 2021 272.28 276.70 272.17 274.21 966,196 +2.52(+0.93%)
Jul 28, 2021 272.00 273.82 269.08 271.69 800,505 +0.55(+0.20%)
Jul 27, 2021 272.40 273.42 266.68 271.14 737,252 -1.20(-0.44%)
Jul 26, 2021 276.60 277.00 272.14 272.34 671,362 -3.37(-1.22%)
Jul 23, 2021 270.94 276.09 268.62 275.71 822,521 +4.96(+1.83%)
Jul 22, 2021 266.27 271.44 265.68 270.75 808,418 +6.10(+2.30%)
Jul 21, 2021 264.21 266.02 262.05 264.65 815,648 +0.81(+0.31%)
Jul 20, 2021 259.49 265.15 258.00 263.84 789,951 +7.21(+2.81%)
Jul 19, 2021 254.65 258.35 252.37 256.63 908,055 -1.81(-0.70%)
Jul 16, 2021 258.60 262.77 258.21 258.44 865,404 +2.14(+0.83%)
Jul 15, 2021 257.77 261.90 254.31 256.30 1,257,249 +0.46(+0.18%)
Jul 14, 2021 257.90 258.67 253.63 255.84 734,921 -1.20(-0.47%)
Jul 13, 2021 255.90 258.45 253.99 257.04 509,163 +1.25(+0.49%)
Jul 12, 2021 258.08 259.47 254.76 255.79 820,563 -1.02(-0.40%)
Jul 09, 2021 254.61 257.43 252.53 256.81 958,313 +3.88(+1.53%)
Jul 08, 2021 248.04 254.48 245.62 252.93 900,678 -0.40(-0.16%)
Jul 07, 2021 252.75 253.79 246.74 253.33 1,080,535 +2.18(+0.87%)
Jul 06, 2021 250.75 251.85 245.68 251.15 1,006,889 +3.11(+1.25%)
Jul 02, 2021 243.47 248.73 243.46 248.04 733,421 +5.70(+2.35%)
Jul 01, 2021 237.85 242.66 236.36 242.34 1,143,584 +4.15(+1.74%)
Jun 30, 2021 242.82 242.82 237.83 238.19 1,093,358 -5.05(-2.08%)
Jun 29, 2021 243.55 244.94 239.65 243.24 954,536 -3.80(-1.54%)
Jun 28, 2021 243.17 247.33 242.76 247.04 759,102 +5.00(+2.07%)
Jun 25, 2021 240.50 242.36 236.44 242.04 1,059,426 +2.05(+0.85%)
Jun 24, 2021 242.45 243.94 239.93 239.99 686,889 -0.07(-0.03%)
Jun 23, 2021 242.32 242.92 238.36 240.06 781,062 -1.84(-0.76%)
Jun 22, 2021 238.00 242.06 237.98 241.90 828,661 +3.98(+1.67%)
Jun 21, 2021 235.76 239.97 233.68 237.92 815,470 +4.26(+1.82%)
Jun 18, 2021 237.00 238.98 233.45 233.66 1,871,707 -3.32(-1.40%)
Jun 17, 2021 229.58 237.67 229.10 236.98 1,174,337 +6.71(+2.91%)
Jun 16, 2021 230.28 232.58 227.11 230.27 700,343 +0.21(+0.09%)
Jun 15, 2021 231.05 231.71 229.00 230.06 633,136 -1.40(-0.60%)
Jun 14, 2021 229.09 231.50 228.03 231.46 656,864 +2.52(+1.10%)
Jun 11, 2021 228.01 229.39 227.22 228.94 654,645 -0.01(-0.00%)
Jun 10, 2021 225.34 229.52 224.40 228.95 774,116 +3.43(+1.52%)
Jun 09, 2021 227.93 228.49 224.03 225.52 586,540 -1.84(-0.81%)
Jun 08, 2021 223.80 227.78 223.73 227.36 855,925 +3.82(+1.71%)
Jun 07, 2021 222.16 223.81 220.05 223.54 567,690 +1.78(+0.80%)
Jun 04, 2021 217.40 222.35 217.40 221.76 628,473 +6.38(+2.96%)
Jun 03, 2021 215.00 217.35 211.67 215.38 566,422 -0.99(-0.46%)
Jun 02, 2021 214.89 216.65 213.88 216.37 665,421 +1.38(+0.64%)
Jun 01, 2021 220.12 220.38 213.63 214.99 726,156 -3.55(-1.62%)
May 28, 2021 216.54 221.00 216.16 218.54 830,032 +2.20(+1.02%)
May 27, 2021 215.67 218.27 213.11 216.34 1,581,582 +0.63(+0.29%)
May 26, 2021 215.79 218.68 214.13 215.71 898,112 +1.14(+0.53%)
May 25, 2021 214.17 216.41 213.70 214.57 716,718 +1.50(+0.70%)
May 24, 2021 211.53 214.81 211.53 213.07 849,382 +2.24(+1.06%)
May 21, 2021 213.21 215.17 210.12 210.83 817,930 -1.49(-0.70%)
May 20, 2021 208.29 213.19 208.29 212.32 868,478 +4.72(+2.27%)
May 19, 2021 201.04 207.80 200.27 207.60 878,659 +3.35(+1.64%)
May 18, 2021 204.24 207.98 203.92 204.25 931,570 -0.09(-0.04%)
May 17, 2021 203.68 206.49 201.51 204.34 844,501 -1.52(-0.74%)
May 14, 2021 199.70 206.39 199.01 205.86 1,212,254 +7.47(+3.77%)
May 13, 2021 200.00 201.26 198.17 198.39 1,453,475 +1.36(+0.69%)
May 12, 2021 203.46 204.04 195.96 197.03 1,141,292 -9.48(-4.59%)
May 11, 2021 199.07 207.06 198.91 206.51 817,834 +2.22(+1.09%)
May 10, 2021 211.00 211.28 204.24 204.29 843,668 -7.48(-3.53%)
May 07, 2021 209.00 212.67 208.29 211.77 808,087 +5.26(+2.55%)
May 06, 2021 208.63 209.10 203.23 206.51 1,165,253 -2.87(-1.37%)
May 05, 2021 207.64 211.75 207.27 209.38 1,227,148 +2.60(+1.26%)
May 04, 2021 203.14 207.74 202.37 206.78 1,604,541 +3.60(+1.77%)
May 03, 2021 205.31 205.82 199.28 203.18 1,232,697 -1.05(-0.51%)
Apr 30, 2021 198.16 205.44 194.51 204.23 2,744,400 +8.76(+4.48%)
Apr 29, 2021 199.38 199.48 192.78 195.47 1,173,977 -2.54(-1.28%)
Apr 28, 2021 203.52 203.65 197.80 198.01 930,352 -3.24(-1.61%)
Apr 27, 2021 202.83 203.88 199.80 201.25 1,098,624 -2.65(-1.30%)
Apr 26, 2021 204.74 205.08 202.26 203.90 1,337,663 +2.14(+1.06%)
Apr 23, 2021 202.50 203.35 199.69 201.76 749,200 +0.60(+0.30%)
Apr 22, 2021 199.44 203.63 199.07 201.16 1,129,590 -0.76(-0.38%)
Apr 21, 2021 202.76 204.11 200.76 201.92 739,238 -0.88(-0.43%)
Apr 20, 2021 206.50 206.71 201.16 202.80 589,827 -3.34(-1.62%)
Apr 19, 2021 205.14 207.59 202.79 206.14 777,585 +0.13(+0.06%)
Apr 16, 2021 207.20 209.39 204.92 206.01 1,333,100 +0.47(+0.23%)
Apr 15, 2021 202.03 206.15 201.48 205.54 1,136,361 +6.22(+3.12%)
Apr 14, 2021 199.64 203.82 198.73 199.32 839,279 -0.72(-0.36%)
Apr 13, 2021 199.08 200.54 197.20 200.04 832,654 +2.95(+1.50%)
Apr 12, 2021 197.05 198.33 195.42 197.09 813,664 -0.53(-0.27%)
Apr 09, 2021 196.45 197.70 194.51 197.62 583,400 +1.04(+0.53%)
Apr 08, 2021 194.85 197.89 193.88 196.58 765,074 +3.75(+1.94%)
Apr 07, 2021 193.73 194.98 192.23 192.83 1,070,498 -1.85(-0.95%)
Apr 06, 2021 189.51 195.51 187.51 194.68 1,248,307 +3.41(+1.78%)
Apr 05, 2021 186.27 191.80 186.19 191.27 993,499 +4.88(+2.62%)
Apr 01, 2021 186.77 190.22 185.47 186.39 931,800 +1.97(+1.07%)
Mar 31, 2021 183.40 186.63 182.37 184.42 1,004,567 +3.09(+1.70%)
Mar 30, 2021 181.75 183.86 179.50 181.33 1,094,494 -2.34(-1.27%)
Mar 29, 2021 181.61 187.05 181.19 183.67 1,623,427 +0.90(+0.49%)
Mar 26, 2021 171.53 183.12 170.38 182.77 1,846,500 +11.54(+6.74%)
Mar 25, 2021 168.23 171.80 167.08 171.23 1,001,488 -0.07(-0.04%)
Mar 24, 2021 176.05 177.47 170.48 171.30 876,855 -4.77(-2.71%)
Mar 23, 2021 178.28 179.14 174.34 176.07 1,056,879 -3.05(-1.70%)
Mar 22, 2021 176.84 179.58 174.75 179.12 1,382,979 +4.63(+2.65%)
Mar 19, 2021 173.16 176.31 170.97 174.49 1,862,700 +1.43(+0.83%)
Mar 18, 2021 180.20 180.20 173.05 173.06 1,628,472 -9.60(-5.26%)
Mar 17, 2021 186.42 189.70 181.18 182.66 1,630,382 -6.86(-3.62%)
Mar 16, 2021 193.10 193.84 187.09 189.52 1,939,805 -2.51(-1.31%)
Mar 15, 2021 188.88 192.25 187.91 192.03 1,093,542 +3.68(+1.95%)
Mar 12, 2021 184.33 188.92 183.32 188.35 1,180,000 +0.82(+0.44%)
Mar 11, 2021 183.60 187.61 182.21 187.53 1,658,006 +7.07(+3.92%)
Mar 10, 2021 179.23 181.25 176.39 180.46 2,029,526 +4.69(+2.67%)
Mar 09, 2021 170.71 176.22 170.23 175.77 1,448,772 +9.56(+5.75%)
Mar 08, 2021 167.97 170.80 166.08 166.21 1,192,324 -1.36(-0.81%)
Mar 05, 2021 165.70 168.22 161.13 167.57 1,447,900 +3.64(+2.22%)
Mar 04, 2021 167.83 168.73 161.64 163.93 3,207,201 -5.95(-3.50%)
Mar 03, 2021 173.52 173.59 168.27 169.88 2,188,695 -3.47(-2.00%)
Mar 02, 2021 174.04 174.79 171.00 173.35 1,406,537 +0.09(+0.05%)
Mar 01, 2021 171.51 173.71 170.19 173.26 918,583 +4.41(+2.61%)
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%)
Feb 01, 2021 146.38 148.71 145.53 148.39 691,359 +3.64(+2.51%)
Jan 29, 2021 147.13 148.48 144.21 144.75 1,291,300 -3.78(-2.54%)
Jan 28, 2021 147.01 149.84 146.45 148.53 587,039 +2.71(+1.86%)
Jan 27, 2021 146.87 149.47 143.63 145.82 1,101,874 -3.83(-2.56%)
Jan 26, 2021 152.19 153.65 149.52 149.65 679,386 -2.17(-1.43%)
Jan 25, 2021 152.53 154.51 148.68 151.82 652,653 +0.59(+0.39%)
Jan 22, 2021 152.99 152.99 150.56 151.23 806,600 +1.47(+0.98%)
Jan 21, 2021 151.36 151.61 149.07 149.76 519,457 -0.53(-0.35%)
Jan 20, 2021 150.00 152.13 149.14 150.29 669,119 +2.08(+1.40%)
Jan 19, 2021 147.46 149.30 146.46 148.21 823,886 +1.68(+1.15%)
Jan 15, 2021 147.50 149.14 145.83 146.53 862,700 -1.00(-0.68%)
Jan 14, 2021 149.12 150.97 146.07 147.53 838,685 -0.37(-0.25%)
Jan 13, 2021 153.65 153.69 147.04 147.90 1,285,003 -5.01(-3.28%)
Jan 12, 2021 150.66 155.31 149.34 152.91 1,691,935 +4.74(+3.20%)
Jan 11, 2021 146.92 150.54 144.35 148.17 1,374,865 +0.03(+0.02%)
Jan 08, 2021 144.51 148.49 144.09 148.14 1,260,400 +4.89(+3.41%)
Jan 07, 2021 139.13 143.62 139.11 143.25 1,371,199 +5.14(+3.72%)
Jan 06, 2021 137.32 140.61 137.31 138.11 1,306,222 -3.63(-2.56%)
Jan 05, 2021 141.56 142.68 139.83 141.74 1,225,996 -3.82(-2.62%)
Jan 04, 2021 149.57 149.65 142.86 145.56 1,078,191 -2.97(-2.00%)
Dec 31, 2020 148.53 148.53 148.53 612,902 +0.51(+0.34%)
Dec 30, 2020 148.72 149.75 147.66 148.02 612,902 +0.49(+0.33%)
Dec 29, 2020 150.00 150.84 146.49 147.53 686,300 -1.76(-1.18%)
Dec 28, 2020 150.66 151.49 148.41 149.29 707,961 -0.50(-0.33%)
Dec 24, 2020 149.97 151.50 148.54 149.79 425,500 -0.45(-0.30%)
Dec 23, 2020 152.56 153.15 149.97 150.24 1,005,714 -1.91(-1.26%)
Dec 22, 2020 145.75 153.33 145.41 152.15 1,507,189 +6.19(+4.24%)
Dec 21, 2020 143.39 147.36 141.18 145.96 1,356,403 +0.11(+0.08%)
Dec 18, 2020 136.57 146.45 136.42 145.85 3,045,300 +9.43(+6.91%)
Dec 17, 2020 134.29 136.48 133.96 136.42 1,072,547 +3.09(+2.32%)
Dec 16, 2020 132.01 134.89 131.25 133.33 896,551 +1.51(+1.15%)
Dec 15, 2020 131.89 131.99 129.42 131.82 1,039,704 +1.13(+0.86%)
Dec 14, 2020 128.18 132.21 127.83 130.69 1,155,180 +2.33(+1.82%)
Dec 11, 2020 127.30 128.53 126.12 128.36 1,072,700 +0.80(+0.63%)
Dec 10, 2020 124.88 128.01 124.16 127.56 1,037,710 +2.22(+1.77%)
Dec 09, 2020 130.03 130.82 124.48 125.34 1,312,960 -6.32(-4.80%)
Dec 08, 2020 126.83 131.85 126.83 131.66 1,055,489 +3.58(+2.80%)
Dec 07, 2020 128.61 129.38 127.60 128.08 674,139 +0.28(+0.22%)
Dec 04, 2020 126.85 128.56 125.94 127.80 616,500 +1.71(+1.36%)
Dec 03, 2020 123.64 127.51 123.00 126.09 1,247,137 +3.21(+2.61%)
Dec 02, 2020 122.15 123.24 120.68 122.88 679,827 +0.24(+0.20%)
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.