Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 5.006 5.026 4.818 4.835 17,750,224 -0.12(-2.48%)
Feb 27, 2013 4.926 5.008 4.846 4.958 11,938,530 +0.02(+0.41%)
Feb 26, 2013 4.782 5.070 4.752 4.938 31,231,000 +0.14(+2.83%)
Feb 22, 2013 4.722 4.832 4.682 4.802 19,426,754 +0.17(+3.67%)
Feb 21, 2013 4.696 4.698 4.596 4.632 9,295,570 -0.09(-1.82%)
Feb 20, 2013 4.704 4.774 4.697 4.718 12,911,580 +0.01(+0.21%)
Feb 19, 2013 4.680 4.746 4.642 4.708 9,363,480 +0.01(+0.13%)
Feb 15, 2013 4.698 4.762 4.624 4.702 9,046,435 +0.02(+0.38%)
Feb 14, 2013 4.654 4.802 4.652 4.684 8,806,705 +0.02(+0.47%)
Feb 13, 2013 4.792 4.796 4.626 4.662 10,684,525 -0.11(-2.26%)
Feb 12, 2013 4.632 4.838 4.622 4.770 18,962,084 +0.15(+3.20%)
Feb 11, 2013 4.678 4.700 4.606 4.622 7,212,450 -0.07(-1.41%)
Feb 08, 2013 4.612 4.718 4.612 4.688 6,198,005 +0.07(+1.56%)
Feb 07, 2013 4.642 4.692 4.564 4.616 10,360,675 -0.07(-1.41%)
Feb 06, 2013 4.574 4.724 4.562 4.682 15,095,845 +0.10(+2.27%)
Feb 04, 2013 4.708 4.716 4.572 4.578 12,206,390 -0.14(-2.99%)
Feb 01, 2013 4.730 4.780 4.698 4.719 14,805,830 +0.00(+0.02%)
Jan 31, 2013 4.656 4.848 4.520 4.718 74,173,856 +0.85(+21.91%)
Jan 30, 2013 3.956 3.958 3.806 3.870 29,672,424 -0.07(-1.83%)
Jan 29, 2013 4.042 4.090 3.893 3.942 23,601,334 -0.27(-6.37%)
Jan 28, 2013 4.164 4.230 4.164 4.210 11,661,845 +0.04(+1.06%)
Jan 25, 2013 4.004 4.185 3.982 4.166 14,633,240 +0.18(+4.41%)
Jan 24, 2013 3.936 4.068 3.888 3.990 9,494,480 +0.05(+1.22%)
Jan 23, 2013 3.874 3.960 3.852 3.942 14,039,970 +0.08(+2.02%)
Jan 22, 2013 3.862 3.926 3.847 3.864 18,035,790 -0.09(-2.18%)
Jan 18, 2013 3.946 3.972 3.898 3.950 6,589,775 -0.01(-0.25%)
Jan 17, 2013 4.008 4.060 3.929 3.960 8,865,640 -0.02(-0.60%)
Jan 16, 2013 4.018 4.108 3.968 3.984 12,489,270 -0.03(-0.85%)
Jan 15, 2013 3.872 4.036 3.856 4.018 14,070,680 +0.13(+3.34%)
Jan 14, 2013 3.824 3.960 3.822 3.888 11,892,445 +0.02(+0.52%)
Jan 11, 2013 3.936 3.936 3.852 3.868 10,466,445 -0.05(-1.23%)
Jan 10, 2013 3.868 3.924 3.852 3.916 11,437,160 +0.08(+2.09%)
Jan 09, 2013 3.888 3.954 3.810 3.836 13,228,085 +0.02(+0.47%)
Jan 08, 2013 3.832 3.886 3.760 3.818 12,036,165 +0.01(+0.16%)
Jan 07, 2013 3.860 3.914 3.795 3.812 11,272,270 -0.05(-1.29%)
Jan 04, 2013 3.860 3.894 3.790 3.862 21,015,400 -0.00(-0.10%)
Jan 03, 2013 4.216 4.242 3.844 3.866 36,903,096 -0.37(-8.78%)
Jan 02, 2013 4.296 4.298 4.206 4.238 10,561,710 +0.03(+0.76%)
Dec 31, 2012 4.182 4.234 4.158 4.206 9,411,175 +0.02(+0.48%)
Dec 28, 2012 4.142 4.240 4.116 4.186 5,113,080 +0.03(+0.72%)
Dec 27, 2012 4.158 4.184 4.100 4.156 9,715,160 -0.00(-0.10%)
Dec 26, 2012 4.210 4.247 4.154 4.160 4,266,340 -0.06(-1.52%)
Dec 24, 2012 4.212 4.228 4.164 4.224 2,611,415 -0.01(-0.19%)
Dec 21, 2012 4.204 4.243 4.116 4.232 6,807,550 -0.03(-0.66%)
Dec 20, 2012 4.272 4.280 4.215 4.260 9,237,470 -0.01(-0.28%)
Dec 19, 2012 4.314 4.378 4.260 4.272 8,636,880 +0.00(+0.09%)
Dec 18, 2012 4.250 4.298 4.236 4.268 7,726,300 +0.04(+0.95%)
Dec 17, 2012 4.222 4.276 4.196 4.228 11,464,425 +0.03(+0.67%)
Dec 14, 2012 4.178 4.214 4.128 4.200 16,681,165 +0.09(+2.24%)
Dec 13, 2012 4.036 4.130 4.034 4.108 12,419,635 +0.07(+1.73%)
Dec 12, 2012 4.072 4.138 4.022 4.038 10,628,770 -0.01(-0.30%)
Dec 11, 2012 4.024 4.082 3.986 4.050 7,581,670 +0.03(+0.75%)
Dec 10, 2012 3.930 4.048 3.906 4.020 9,871,710 +0.08(+2.03%)
Dec 07, 2012 3.822 3.954 3.816 3.940 17,735,390 +0.12(+3.14%)
Dec 06, 2012 3.750 3.830 3.706 3.820 12,931,845 +0.06(+1.49%)
Dec 05, 2012 3.982 3.982 3.744 3.764 19,184,340 -0.22(-5.57%)
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.