Fortinet Inc (NQ: FTNT )

326.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 36.72 37.26 36.01 36.02 8,438,619 -0.67(-1.83%)
Nov 27, 2015 36.74 36.97 36.45 36.69 927,282 -0.07(-0.19%)
Nov 25, 2015 35.90 36.76 36.76 36.76 2,835,000 +1.01(+2.83%)
Nov 24, 2015 34.94 35.81 34.64 35.75 2,700,612 +0.71(+2.03%)
Nov 23, 2015 34.83 35.31 34.74 35.04 2,159,398 +0.29(+0.83%)
Nov 20, 2015 34.51 35.01 34.40 34.75 1,180,691 +0.33(+0.96%)
Nov 19, 2015 33.34 34.53 33.34 34.42 1,417,161 +0.38(+1.12%)
Nov 18, 2015 33.64 34.20 33.42 34.04 1,464,191 +0.63(+1.89%)
Nov 17, 2015 33.52 34.10 33.12 33.41 1,597,143 +0.01(+0.03%)
Nov 16, 2015 33.17 33.53 32.75 33.40 1,347,194 +0.23(+0.69%)
Nov 13, 2015 33.09 33.55 32.70 33.17 1,806,058 -0.10(-0.30%)
Nov 12, 2015 32.74 33.83 32.53 33.27 1,492,865 +0.35(+1.06%)
Nov 11, 2015 33.35 33.43 32.83 32.92 1,456,997 -0.46(-1.38%)
Nov 10, 2015 33.20 33.45 32.28 33.38 2,956,062 -0.06(-0.18%)
Nov 09, 2015 34.00 34.12 33.32 33.44 2,151,519 -0.61(-1.79%)
Nov 06, 2015 33.15 34.20 33.11 34.05 2,359,179 +0.74(+2.22%)
Nov 05, 2015 34.54 34.91 33.28 33.31 3,380,851 -1.79(-5.10%)
Nov 04, 2015 34.67 35.15 34.30 35.10 2,051,796 +0.44(+1.27%)
Nov 03, 2015 34.58 35.29 34.27 34.66 1,896,458 -0.11(-0.32%)
Nov 02, 2015 34.46 34.89 34.15 34.77 1,353,227 +0.41(+1.19%)
Oct 30, 2015 34.11 34.62 34.08 34.36 1,620,119 +0.30(+0.88%)
Oct 29, 2015 34.71 35.11 34.03 34.06 3,101,710 -0.91(-2.60%)
Oct 28, 2015 33.95 35.27 33.45 34.97 3,030,326 +1.15(+3.40%)
Oct 27, 2015 34.55 35.35 33.45 33.82 3,963,052 -0.91(-2.62%)
Oct 26, 2015 35.04 35.24 33.75 34.73 4,495,837 -0.18(-0.52%)
Oct 23, 2015 36.50 36.83 32.91 34.91 15,436,812 -8.33(-19.26%)
Oct 22, 2015 42.54 44.63 42.27 43.24 4,219,548 +1.33(+3.17%)
Oct 21, 2015 43.50 43.50 40.88 41.91 2,410,481 -1.48(-3.41%)
Oct 20, 2015 43.59 43.75 42.68 43.39 1,434,400 -0.29(-0.66%)
Oct 19, 2015 43.61 44.48 43.30 43.68 1,977,736 +0.19(+0.44%)
Oct 16, 2015 43.28 43.58 42.67 43.49 1,332,880 +0.25(+0.58%)
Oct 15, 2015 41.89 43.39 41.89 43.24 1,584,937 +1.37(+3.27%)
Oct 14, 2015 41.56 42.32 41.07 41.87 1,500,197 +0.27(+0.65%)
Oct 13, 2015 42.55 43.17 41.58 41.60 1,421,529 -1.20(-2.80%)
Oct 12, 2015 43.04 43.16 42.55 42.80 1,048,559 -0.20(-0.47%)
Oct 09, 2015 42.71 43.18 42.42 43.00 1,175,128 +0.21(+0.49%)
Oct 08, 2015 43.04 43.13 42.00 42.79 1,950,261 -0.26(-0.60%)
Oct 07, 2015 43.62 43.99 41.82 43.05 2,792,257 -0.40(-0.92%)
Oct 06, 2015 44.19 44.66 43.17 43.45 1,092,561 -0.74(-1.67%)
Oct 05, 2015 44.01 44.34 43.68 44.19 1,170,043 +0.51(+1.17%)
Oct 02, 2015 42.46 43.71 41.57 43.68 1,459,580 +0.64(+1.49%)
Oct 01, 2015 42.49 43.14 42.04 43.04 1,095,211 +0.56(+1.32%)
Sep 30, 2015 42.67 43.14 41.65 42.48 2,012,358 +0.24(+0.57%)
Sep 29, 2015 43.11 43.36 41.83 42.24 1,801,886 -0.59(-1.38%)
Sep 28, 2015 44.97 45.25 42.36 42.83 2,219,032 -2.28(-5.05%)
Sep 25, 2015 46.49 46.50 44.61 45.11 1,265,154 -0.79(-1.72%)
Sep 24, 2015 45.78 46.03 44.83 45.90 1,314,729 -0.09(-0.20%)
Sep 23, 2015 44.98 46.24 44.51 45.99 1,454,881 +0.60(+1.32%)
Sep 22, 2015 44.92 45.47 44.64 45.39 1,291,225 -0.21(-0.46%)
Sep 21, 2015 45.15 46.16 44.88 45.60 1,274,087 +0.80(+1.79%)
Sep 18, 2015 44.54 45.36 44.50 44.80 2,488,653 -0.38(-0.84%)
Sep 17, 2015 44.78 45.93 44.61 45.18 1,511,620 +0.28(+0.62%)
Sep 16, 2015 44.63 45.20 44.17 44.90 968,907 +0.17(+0.38%)
Sep 15, 2015 44.03 44.94 43.86 44.73 1,013,526 +0.76(+1.73%)
Sep 14, 2015 44.32 44.50 43.71 43.97 855,941 -0.36(-0.81%)
Sep 11, 2015 43.99 44.42 43.70 44.33 1,106,140 +0.27(+0.61%)
Sep 10, 2015 43.34 44.53 43.11 44.06 1,460,743 +1.05(+2.44%)
Sep 09, 2015 43.41 43.97 42.90 43.01 1,435,098 -0.29(-0.67%)
Sep 08, 2015 42.25 43.37 41.95 43.30 1,202,776 +1.55(+3.71%)
Sep 04, 2015 41.48 41.75 41.75 41.75 928,900 -0.40(-0.95%)
Sep 03, 2015 41.87 42.65 41.73 42.15 1,322,518 +0.24(+0.57%)
Sep 02, 2015 41.55 41.91 40.70 41.91 1,153,351 +1.05(+2.57%)
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.