Skip to main content

Fortinet Inc (NQ: FTNT )

68.46 +1.19 (+1.77%)
Streaming Delayed Price Updated: 3:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 1.681 1.730 1.650 1.718 2,108,870 +0.04(+2.51%)
Feb 25, 2010 1.644 1.684 1.603 1.676 1,932,040 +0.02(+1.15%)
Feb 24, 2010 1.683 1.707 1.651 1.657 2,554,470 -0.01(-0.66%)
Feb 23, 2010 1.691 1.700 1.652 1.668 1,277,480 -0.03(-1.71%)
Feb 22, 2010 1.733 1.736 1.690 1.697 1,733,630 -0.04(-2.08%)
Feb 19, 2010 1.733 1.748 1.725 1.733 1,662,430 +0.00(+0.00%)
Feb 18, 2010 1.695 1.736 1.686 1.733 1,408,320 +0.04(+2.42%)
Feb 17, 2010 1.655 1.692 1.647 1.692 1,846,530 +0.04(+2.48%)
Feb 16, 2010 1.666 1.678 1.638 1.651 808,690 -0.00(-0.06%)
Feb 12, 2010 1.645 1.652 1.652 1.652 4,108,000 -0.02(-0.90%)
Feb 11, 2010 1.686 1.687 1.630 1.667 3,222,080 -0.02(-1.13%)
Feb 10, 2010 1.655 1.700 1.637 1.686 2,775,900 +0.03(+1.63%)
Feb 09, 2010 1.672 1.714 1.627 1.659 4,389,400 +0.07(+4.34%)
Feb 08, 2010 1.575 1.608 1.536 1.590 1,885,160 +0.02(+1.34%)
Feb 05, 2010 1.570 1.589 1.518 1.569 5,303,100 -0.00(-0.06%)
Feb 04, 2010 1.638 1.655 1.552 1.570 6,019,780 -0.07(-4.50%)
Feb 03, 2010 1.715 1.722 1.635 1.644 4,567,080 -0.07(-4.03%)
Feb 02, 2010 1.750 1.773 1.701 1.713 6,499,110 -0.03(-1.83%)
Feb 01, 2010 1.729 1.775 1.700 1.745 1,806,680 +0.02(+1.28%)
Jan 29, 2010 1.788 1.843 1.612 1.723 8,797,830 -0.06(-3.20%)
Jan 28, 2010 1.900 1.903 1.726 1.780 13,544,390 -0.08(-4.56%)
Jan 27, 2010 1.839 1.881 1.790 1.865 3,940,060 +0.03(+1.86%)
Jan 26, 2010 1.800 1.870 1.800 1.831 3,385,960 +0.03(+1.67%)
Jan 25, 2010 1.813 1.813 1.770 1.801 2,455,780 +0.01(+0.73%)
Jan 22, 2010 1.840 1.884 1.783 1.788 4,645,700 -0.05(-2.77%)
Jan 21, 2010 1.915 1.915 1.825 1.839 3,554,490 -0.07(-3.52%)
Jan 20, 2010 1.972 2.000 1.888 1.906 2,315,870 -0.07(-3.74%)
Jan 19, 2010 1.965 2.048 1.962 1.980 3,085,700 +0.02(+0.87%)
Jan 15, 2010 1.996 1.963 1.963 1.963 6,510,000 -0.03(-1.36%)
Jan 14, 2010 1.946 2.007 1.925 1.990 3,533,300 +0.05(+2.37%)
Jan 13, 2010 1.976 1.988 1.841 1.944 3,908,170 -0.04(-1.77%)
Jan 12, 2010 1.989 2.024 1.969 1.979 4,736,170 -0.03(-1.30%)
Jan 11, 2010 2.025 2.025 1.969 2.005 1,878,080 -0.01(-0.30%)
Jan 08, 2010 1.955 2.059 1.922 2.011 4,570,570 +0.07(+3.39%)
Jan 07, 2010 1.953 1.961 1.900 1.945 1,375,960 +0.00(+0.21%)
Jan 06, 2010 1.888 1.985 1.880 1.941 9,366,740 +0.10(+5.55%)
Jan 05, 2010 1.803 1.860 1.800 1.839 4,113,350 +0.04(+2.17%)
Jan 04, 2010 1.788 1.820 1.763 1.800 3,579,600 +0.04(+2.45%)
Dec 31, 2009 1.806 1.757 1.757 1.757 3,036,000 -0.05(-2.50%)
Dec 30, 2009 1.830 1.833 1.790 1.802 1,172,340 -0.03(-1.80%)
Dec 29, 2009 1.773 1.840 1.773 1.835 3,316,420 +0.06(+3.50%)
Dec 28, 2009 1.867 1.878 1.750 1.773 5,536,030 -0.06(-3.43%)
Dec 24, 2009 1.799 1.855 1.791 1.836 2,375,920 +0.04(+2.23%)
Dec 23, 2009 1.730 1.817 1.721 1.796 4,022,730 +0.07(+4.24%)
Dec 22, 2009 1.771 1.777 1.711 1.723 2,613,180 -0.04(-2.27%)
Dec 21, 2009 1.765 1.796 1.720 1.763 3,027,810 +0.00(+0.28%)
Dec 18, 2009 1.818 1.837 1.755 1.758 19,492,210 -0.04(-2.06%)
Dec 17, 2009 1.830 1.846 1.781 1.795 6,716,840 -0.03(-1.64%)
Dec 16, 2009 1.700 1.834 1.700 1.825 7,822,040 +0.12(+7.35%)
Dec 15, 2009 1.710 1.724 1.685 1.700 2,444,740 +0.00(+0.00%)
Dec 14, 2009 1.701 1.721 1.681 1.700 786,390 +0.01(+0.35%)
Dec 11, 2009 1.683 1.697 1.666 1.694 1,311,180 +0.00(+0.12%)
Dec 10, 2009 1.718 1.718 1.677 1.692 762,550 -0.01(-0.41%)
Dec 09, 2009 1.650 1.725 1.650 1.699 4,054,780 +0.04(+2.66%)
Dec 08, 2009 1.695 1.695 1.645 1.655 2,079,850 -0.04(-2.19%)
Dec 07, 2009 1.712 1.761 1.684 1.692 5,231,800 -0.04(-2.08%)
Dec 04, 2009 1.685 1.730 1.636 1.728 8,126,740 +0.06(+3.60%)
Dec 03, 2009 1.662 1.686 1.652 1.668 5,698,350 +0.01(+0.36%)
Dec 02, 2009 1.690 1.690 1.615 1.662 9,601,660 -0.02(-1.19%)
Dec 01, 2009 1.700 1.724 1.663 1.682 4,124,970 -0.02(-1.00%)
Nov 30, 2009 1.705 1.732 1.681 1.699 4,337,870 +0.01(+0.59%)
Nov 27, 2009 1.677 1.768 1.670 1.689 1,739,940 -0.03(-1.80%)
Nov 25, 2009 1.715 1.728 1.695 1.720 4,279,690 +0.02(+1.12%)
Nov 24, 2009 1.680 1.705 1.673 1.701 4,679,220 +0.01(+0.65%)
Nov 23, 2009 1.706 1.717 1.660 1.690 11,857,540 -0.00(-0.24%)
Nov 20, 2009 1.688 1.696 1.606 1.694 11,399,020 +0.00(+0.30%)
Nov 19, 2009 1.657 1.712 1.606 1.689 22,172,410 +0.03(+1.62%)
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.