Fortinet Inc (NQ: FTNT )

331.91 USD -3.38 (-1.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 25, 2021 337.60 345.25 331.02 331.59 994,060 -3.70(-1.10%)
Oct 22, 2021 334.86 338.82 331.30 335.29 456,498 +0.95(+0.28%)
Oct 21, 2021 333.84 334.46 327.70 334.34 621,871 +0.89(+0.27%)
Oct 20, 2021 334.21 336.61 328.62 333.45 706,608 +1.33(+0.40%)
Oct 19, 2021 328.85 333.09 326.50 332.12 909,571 +5.38(+1.65%)
Oct 18, 2021 315.46 326.89 315.46 326.74 929,012 +11.45(+3.63%)
Oct 15, 2021 314.96 316.58 311.73 315.29 739,516 +1.48(+0.47%)
Oct 14, 2021 314.89 318.88 311.10 313.81 890,888 +3.71(+1.20%)
Oct 13, 2021 308.89 314.00 308.01 310.10 757,942 +3.52(+1.15%)
Oct 12, 2021 310.86 310.86 305.73 306.58 501,557 -0.22(-0.07%)
Oct 11, 2021 305.16 309.11 302.85 306.80 504,807 -0.37(-0.12%)
Oct 08, 2021 310.18 312.24 305.35 307.17 472,614 -2.45(-0.79%)
Oct 07, 2021 304.63 313.24 304.02 309.62 739,813 +7.76(+2.57%)
Oct 06, 2021 294.42 304.71 292.89 301.86 834,234 +3.34(+1.12%)
Oct 05, 2021 293.62 301.00 291.62 298.52 1,047,924 +9.65(+3.34%)
Oct 04, 2021 292.54 294.33 284.77 288.87 1,014,958 -9.13(-3.06%)
Oct 01, 2021 291.17 299.50 289.05 298.00 895,869 +5.96(+2.04%)
Sep 30, 2021 288.39 295.12 288.39 292.04 866,642 +3.21(+1.11%)
Sep 29, 2021 291.25 294.03 288.08 288.83 1,120,832 +0.95(+0.33%)
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%)
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.