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 (%)
Mar 31, 2020 20.02 20.80 19.93 20.23 14,822,265 +0.04(+0.22%)
Mar 30, 2020 19.87 20.37 19.60 20.19 10,479,385 +0.73(+3.77%)
Mar 27, 2020 19.31 19.98 18.91 19.46 14,443,000 -0.43(-2.17%)
Mar 26, 2020 19.39 20.30 19.39 19.89 13,566,155 +0.50(+2.58%)
Mar 25, 2020 19.90 20.51 19.31 19.39 15,102,390 -0.57(-2.85%)
Mar 24, 2020 18.10 20.16 18.10 19.96 26,130,210 +2.78(+16.16%)
Mar 23, 2020 17.11 18.10 17.00 17.18 17,893,944 +0.20(+1.17%)
Mar 20, 2020 17.54 18.78 16.92 16.98 20,209,500 -0.25(-1.45%)
Mar 19, 2020 15.17 18.25 15.17 17.23 23,453,774 +1.93(+12.60%)
Mar 18, 2020 14.57 16.42 14.40 15.30 17,277,720 -0.30(-1.92%)
Mar 17, 2020 15.42 15.98 15.01 15.60 18,099,520 +0.46(+3.06%)
Mar 16, 2020 14.51 16.35 14.04 15.14 15,997,495 -1.39(-8.40%)
Mar 13, 2020 16.10 16.90 15.21 16.53 14,018,500 +1.37(+9.01%)
Mar 12, 2020 16.44 17.06 15.16 15.16 14,161,955 -2.43(-13.80%)
Mar 11, 2020 17.79 18.39 17.33 17.59 12,738,355 -0.55(-3.05%)
Mar 10, 2020 18.09 18.67 17.52 18.14 17,236,220 +0.72(+4.11%)
Mar 09, 2020 18.65 19.52 17.06 17.43 19,401,200 -2.47(-12.42%)
Mar 06, 2020 20.20 20.57 19.54 19.90 17,089,500 -0.90(-4.33%)
Mar 05, 2020 20.93 21.48 20.69 20.80 6,514,280 -0.61(-2.85%)
Mar 04, 2020 21.00 21.43 20.76 21.41 7,450,855 +0.70(+3.40%)
Mar 03, 2020 22.02 22.10 20.44 20.71 11,404,750 -1.31(-5.97%)
Mar 02, 2020 20.72 22.04 20.69 22.02 14,447,180 +1.61(+7.88%)
Feb 28, 2020 19.78 20.81 19.62 20.41 17,832,500 -0.12(-0.57%)
Feb 27, 2020 20.67 21.31 20.25 20.53 17,768,170 -0.72(-3.41%)
Feb 26, 2020 21.11 21.65 21.11 21.25 8,879,170 +0.24(+1.15%)
Feb 25, 2020 21.80 21.95 20.84 21.01 13,951,630 -0.73(-3.36%)
Feb 24, 2020 21.71 22.12 21.18 21.74 8,516,225 -1.16(-5.05%)
Feb 21, 2020 23.55 23.56 22.75 22.90 4,483,500 -0.70(-2.98%)
Feb 20, 2020 23.85 23.99 23.22 23.60 5,855,170 -0.24(-1.01%)
Feb 19, 2020 24.00 24.17 23.82 23.84 3,518,025 -0.05(-0.21%)
Feb 18, 2020 23.77 24.25 23.75 23.89 14,138,425 +0.05(+0.22%)
Feb 14, 2020 23.87 23.92 23.59 23.84 4,871,500 +0.02(+0.08%)
Feb 13, 2020 23.29 23.85 23.20 23.82 4,130,145 +0.34(+1.45%)
Feb 12, 2020 23.50 23.70 23.16 23.48 4,296,005 +0.02(+0.07%)
Feb 11, 2020 23.95 24.04 23.28 23.46 5,486,995 -0.28(-1.19%)
Feb 10, 2020 23.30 23.80 23.00 23.75 6,860,250 +0.32(+1.38%)
Feb 07, 2020 23.60 23.99 22.53 23.42 10,635,500 -0.84(-3.48%)
Feb 06, 2020 23.99 24.36 23.76 24.27 9,434,015 +0.31(+1.29%)
Feb 05, 2020 24.21 24.30 23.77 23.96 6,418,410 -0.06(-0.25%)
Feb 04, 2020 23.91 24.07 23.44 24.02 5,238,665 +0.72(+3.08%)
Feb 03, 2020 23.17 23.50 23.10 23.30 4,328,195 +0.23(+0.98%)
Jan 31, 2020 23.70 23.74 22.91 23.07 14,244,000 -0.59(-2.51%)
Jan 30, 2020 23.28 23.68 23.21 23.67 4,012,185 +0.21(+0.90%)
Jan 29, 2020 23.60 23.77 23.42 23.45 4,423,370 -0.05(-0.23%)
Jan 28, 2020 23.00 23.54 22.99 23.51 5,360,660 +0.62(+2.72%)
Jan 27, 2020 22.98 23.16 22.41 22.89 6,219,430 -0.71(-3.02%)
Jan 24, 2020 23.90 24.06 23.47 23.60 5,451,000 -0.22(-0.91%)
Jan 23, 2020 23.55 23.91 23.45 23.81 7,328,025 +0.25(+1.06%)
Jan 22, 2020 24.00 24.09 23.54 23.56 4,995,990 +0.04(+0.15%)
Jan 21, 2020 23.55 23.66 23.40 23.53 4,292,075 +0.03(+0.13%)
Jan 17, 2020 23.86 23.90 23.39 23.50 5,606,000 -0.32(-1.34%)
Jan 16, 2020 23.48 23.85 23.42 23.82 4,330,655 +0.41(+1.74%)
Jan 15, 2020 23.39 23.55 23.32 23.41 4,254,925 +0.07(+0.28%)
Jan 14, 2020 23.50 23.53 23.26 23.34 3,981,085 +0.01(+0.03%)
Jan 13, 2020 23.24 23.35 22.97 23.34 4,216,280 +0.47(+2.07%)
Jan 10, 2020 22.97 23.06 22.77 22.86 3,483,000 -0.03(-0.14%)
Jan 09, 2020 23.00 23.16 22.69 22.90 5,476,275 +0.16(+0.71%)
Jan 08, 2020 22.39 22.88 22.36 22.73 6,952,755 +0.36(+1.59%)
Jan 07, 2020 22.47 22.50 22.21 22.38 3,796,395 -0.02(-0.10%)
Jan 06, 2020 22.12 22.47 21.91 22.40 7,368,905 +0.16(+0.71%)
Jan 03, 2020 21.68 22.31 21.62 22.24 6,643,500 +0.31(+1.39%)
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.