Skip to main content

Fortinet Inc (NQ: FTNT )

67.93 +0.66 (+0.98%)
Streaming Delayed Price Updated: 11:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.000 6.006 5.502 5.628 29,896,704 +0.36(+6.75%)
Jan 28, 2016 5.264 5.294 5.106 5.272 19,290,410 +0.11(+2.05%)
Jan 27, 2016 5.321 5.394 5.138 5.166 21,002,374 -0.21(-3.87%)
Jan 26, 2016 5.304 5.430 5.132 5.374 22,193,720 -0.07(-1.25%)
Jan 25, 2016 5.518 5.612 5.421 5.442 13,649,505 -0.11(-1.95%)
Jan 22, 2016 5.422 5.574 5.262 5.550 12,994,320 +0.21(+3.84%)
Jan 21, 2016 5.256 5.436 5.206 5.345 13,042,750 +0.15(+2.83%)
Jan 20, 2016 4.814 5.264 4.728 5.198 29,558,944 -0.09(-1.78%)
Jan 19, 2016 5.696 5.740 5.288 5.292 25,322,520 -0.36(-6.44%)
Jan 15, 2016 5.668 5.656 5.656 5.656 18,577,500 -0.20(-3.45%)
Jan 14, 2016 5.750 5.932 5.586 5.858 17,867,970 +0.18(+3.17%)
Jan 13, 2016 5.900 5.989 5.584 5.678 16,367,860 -0.07(-1.18%)
Jan 12, 2016 5.708 5.828 5.622 5.746 13,490,720 +0.08(+1.34%)
Jan 11, 2016 5.762 5.786 5.576 5.670 17,013,344 -0.05(-0.91%)
Jan 08, 2016 5.838 5.894 5.695 5.722 15,356,530 -0.11(-1.92%)
Jan 07, 2016 5.780 5.928 5.674 5.834 12,501,235 -0.07(-1.12%)
Jan 06, 2016 5.876 5.916 5.766 5.900 17,602,944 -0.07(-1.14%)
Jan 05, 2016 6.042 6.062 5.942 5.968 10,243,375 -0.08(-1.29%)
Jan 04, 2016 6.108 6.198 5.965 6.046 18,332,644 -0.19(-3.02%)
Dec 31, 2015 6.280 6.234 6.234 6.234 7,905,500 -0.06(-0.89%)
Dec 30, 2015 6.320 6.448 6.290 6.290 6,233,050 -0.07(-1.04%)
Dec 29, 2015 6.382 6.400 6.304 6.356 4,124,610 -0.00(-0.03%)
Dec 28, 2015 6.340 6.384 6.298 6.358 5,069,420 +0.00(+0.06%)
Dec 24, 2015 6.356 6.354 6.354 6.354 1,919,000 -0.02(-0.38%)
Dec 23, 2015 6.330 6.390 6.290 6.378 4,306,645 +0.07(+1.11%)
Dec 22, 2015 6.334 6.371 6.262 6.308 6,568,115 -0.02(-0.38%)
Dec 21, 2015 6.300 6.355 6.240 6.332 7,212,555 +0.09(+1.41%)
Dec 18, 2015 6.288 6.390 6.228 6.244 16,040,890 -0.04(-0.64%)
Dec 17, 2015 6.400 6.410 6.282 6.284 9,330,840 -0.11(-1.66%)
Dec 16, 2015 6.190 6.426 6.094 6.390 15,378,705 +0.27(+4.45%)
Dec 15, 2015 6.136 6.140 6.052 6.118 10,585,765 +0.03(+0.56%)
Dec 14, 2015 6.074 6.190 5.966 6.084 14,245,745 -0.02(-0.39%)
Dec 11, 2015 6.290 6.316 6.080 6.108 12,421,265 -0.25(-3.96%)
Dec 10, 2015 6.528 6.528 6.314 6.360 17,194,524 -0.18(-2.78%)
Dec 09, 2015 6.904 6.957 6.514 6.542 14,833,880 -0.36(-5.24%)
Dec 08, 2015 6.810 6.978 6.760 6.904 6,977,165 +0.01(+0.09%)
Dec 07, 2015 7.054 7.054 6.872 6.898 6,655,905 -0.15(-2.07%)
Dec 04, 2015 6.950 7.070 6.928 7.044 6,265,680 +0.10(+1.50%)
Dec 03, 2015 7.190 7.218 6.912 6.940 7,276,945 -0.24(-3.34%)
Dec 02, 2015 7.206 7.266 7.150 7.180 5,315,750 -0.04(-0.55%)
Dec 01, 2015 7.250 7.250 7.122 7.220 8,306,400 +0.02(+0.22%)
Nov 30, 2015 7.344 7.452 7.202 7.204 42,193,096 -0.13(-1.83%)
Nov 27, 2015 7.348 7.395 7.290 7.338 4,636,410 -0.01(-0.19%)
Nov 25, 2015 7.180 7.352 7.352 7.352 14,175,000 +0.20(+2.83%)
Nov 24, 2015 6.988 7.162 6.928 7.150 13,503,060 +0.14(+2.03%)
Nov 23, 2015 6.966 7.062 6.948 7.008 10,796,990 +0.06(+0.83%)
Nov 20, 2015 6.902 7.002 6.880 6.950 5,903,455 +0.07(+0.96%)
Nov 19, 2015 6.668 6.906 6.668 6.884 7,085,805 +0.08(+1.12%)
Nov 18, 2015 6.728 6.840 6.684 6.808 7,320,955 +0.13(+1.89%)
Nov 17, 2015 6.704 6.820 6.624 6.682 7,985,715 +0.00(+0.03%)
Nov 16, 2015 6.634 6.706 6.550 6.680 6,735,970 +0.05(+0.69%)
Nov 13, 2015 6.618 6.710 6.540 6.634 9,030,290 -0.02(-0.30%)
Nov 12, 2015 6.548 6.766 6.506 6.654 7,464,325 +0.07(+1.06%)
Nov 11, 2015 6.670 6.686 6.566 6.584 7,284,985 -0.09(-1.38%)
Nov 10, 2015 6.640 6.690 6.456 6.676 14,780,310 -0.01(-0.18%)
Nov 09, 2015 6.800 6.824 6.664 6.688 10,757,595 -0.12(-1.79%)
Nov 06, 2015 6.630 6.840 6.622 6.810 11,795,895 +0.15(+2.22%)
Nov 05, 2015 6.908 6.982 6.656 6.662 16,904,254 -0.36(-5.10%)
Nov 04, 2015 6.934 7.030 6.860 7.020 10,258,980 +0.09(+1.27%)
Nov 03, 2015 6.916 7.058 6.854 6.932 9,482,290 -0.02(-0.32%)
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.