Fortinet Inc (NQ: FTNT )

315.29 USD +1.48 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 39.64 39.89 39.30 39.41 1,443,055 -0.09(-0.23%)
Oct 30, 2017 38.72 39.70 38.63 39.50 2,105,975 +0.76(+1.96%)
Oct 27, 2017 37.27 40.35 37.15 38.74 5,134,474 -1.36(-3.39%)
Oct 26, 2017 39.78 40.27 39.51 40.10 1,530,696 +0.40(+1.01%)
Oct 25, 2017 40.00 40.27 39.48 39.70 902,545 -0.30(-0.75%)
Oct 24, 2017 40.39 39.85 40.00 1,156,402 -0.17(-0.42%)
Oct 23, 2017 40.30 40.48 39.97 40.17 928,376 -0.15(-0.37%)
Oct 20, 2017 40.34 40.56 40.10 40.32 1,146,948 +0.10(+0.25%)
Oct 19, 2017 40.04 40.22 39.41 40.22 1,275,322 -0.07(-0.17%)
Oct 18, 2017 39.99 40.40 39.30 40.29 2,380,890 +1.03(+2.62%)
Oct 17, 2017 39.10 39.66 38.99 39.26 1,121,719 +0.32(+0.82%)
Oct 16, 2017 39.12 39.25 38.55 38.94 837,719 -0.14(-0.36%)
Oct 13, 2017 38.75 39.24 38.65 39.08 936,914 +0.57(+1.48%)
Oct 12, 2017 38.57 38.76 38.47 38.51 1,050,753 -0.17(-0.44%)
Oct 11, 2017 38.42 38.92 38.33 38.68 625,422 +0.23(+0.60%)
Oct 10, 2017 38.82 38.93 38.39 38.45 866,513 -0.32(-0.83%)
Oct 09, 2017 38.99 39.20 38.62 38.77 1,236,238 -0.26(-0.67%)
Oct 06, 2017 38.18 39.15 38.12 39.03 1,854,324 +0.74(+1.93%)
Oct 05, 2017 36.94 38.33 36.85 38.29 2,698,812 +1.42(+3.85%)
Oct 04, 2017 36.75 36.97 36.58 36.87 974,576 +0.14(+0.38%)
Oct 03, 2017 36.49 36.97 36.43 36.73 1,519,459 +0.38(+1.05%)
Oct 02, 2017 35.91 36.94 35.91 36.35 2,208,910 +0.51(+1.42%)
Sep 29, 2017 35.86 36.20 35.44 35.84 3,306,601 -0.07(-0.19%)
Sep 28, 2017 37.59 37.59 35.90 35.91 3,197,434 -1.79(-4.75%)
Sep 27, 2017 37.58 37.70 2,597,835 +0.24(+0.64%)
Sep 26, 2017 37.74 37.94 37.19 37.46 942,872 -0.09(-0.24%)
Sep 25, 2017 38.30 38.37 37.38 37.55 851,795 -0.79(-2.06%)
Sep 22, 2017 38.16 38.66 38.15 38.34 612,033 +0.02(+0.05%)
Sep 21, 2017 38.27 39.51 38.03 38.32 797,123 +0.08(+0.21%)
Sep 20, 2017 38.51 38.64 37.85 38.24 707,650 -0.30(-0.78%)
Sep 19, 2017 38.86 38.88 38.49 38.54 718,197 -0.05(-0.13%)
Sep 18, 2017 38.80 39.07 38.59 38.59 1,279,555 -0.07(-0.18%)
Sep 15, 2017 37.97 38.66 37.97 38.66 1,882,795 +0.61(+1.60%)
Sep 14, 2017 37.81 38.12 37.39 38.05 838,994 +0.11(+0.29%)
Sep 13, 2017 38.30 38.47 37.93 37.94 1,073,791 -0.54(-1.40%)
Sep 12, 2017 38.52 37.90 38.48 769,374 +0.24(+0.63%)
Sep 11, 2017 37.83 38.54 37.83 38.24 1,162,428 +0.68(+1.81%)
Sep 08, 2017 37.59 38.45 37.52 37.56 1,171,669 +0.21(+0.56%)
Sep 07, 2017 37.50 37.70 37.10 37.35 782,658 -0.05(-0.13%)
Sep 06, 2017 36.85 37.42 36.63 37.40 1,189,159 +0.66(+1.80%)
Sep 05, 2017 37.90 38.33 36.66 36.74 1,806,816 -1.56(-4.07%)
Sep 01, 2017 38.41 38.61 38.06 38.30 716,819 +0.10(+0.26%)
Aug 31, 2017 37.95 38.42 37.91 38.20 1,326,588 +0.36(+0.95%)
Aug 30, 2017 37.39 37.90 37.35 37.84 557,833 +0.48(+1.28%)
Aug 29, 2017 37.00 37.49 36.95 37.36 529,611 +0.10(+0.27%)
Aug 28, 2017 37.21 37.32 37.04 37.26 1,076,170 +0.08(+0.22%)
Aug 25, 2017 37.48 37.65 37.08 37.18 891,028 -0.05(-0.13%)
Aug 24, 2017 37.17 37.52 37.11 37.23 745,228 +0.13(+0.35%)
Aug 23, 2017 37.26 37.44 37.02 37.10 590,635 -0.42(-1.12%)
Aug 22, 2017 37.03 37.67 37.02 37.52 823,161 +0.59(+1.60%)
Aug 21, 2017 36.60 36.96 36.45 36.93 678,685 +0.28(+0.76%)
Aug 18, 2017 36.57 36.93 36.41 36.65 711,001 +0.13(+0.36%)
Aug 17, 2017 37.05 37.37 36.50 36.52 620,243 -0.67(-1.80%)
Aug 16, 2017 36.81 37.29 36.78 37.19 738,224 +0.38(+1.03%)
Aug 15, 2017 37.20 37.20 36.70 36.81 596,671 -0.24(-0.65%)
Aug 14, 2017 36.79 37.20 36.76 37.05 706,925 +0.57(+1.56%)
Aug 11, 2017 35.92 36.57 35.90 36.48 1,197,582 +0.37(+1.02%)
Aug 10, 2017 36.42 36.75 36.02 36.11 1,653,328 -0.59(-1.61%)
Aug 09, 2017 36.25 36.72 36.17 36.70 1,380,500 +0.18(+0.49%)
Aug 08, 2017 36.67 36.88 36.43 36.52 1,158,599 -0.31(-0.84%)
Aug 07, 2017 36.82 37.08 36.43 36.83 2,037,588 -0.01(-0.03%)
Aug 04, 2017 36.38 37.00 36.23 36.84 3,206,572 +0.44(+1.21%)
Aug 03, 2017 36.37 36.62 36.03 36.40 1,414,462 +0.03(+0.08%)
Aug 02, 2017 37.00 37.11 35.87 36.37 1,786,583 -0.43(-1.17%)
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.