Fortinet Inc (NQ: FTNT )

301.62 USD +2.02 (+0.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 19.03 19.48 18.90 19.26 2,435,787 -0.03(-0.16%)
May 30, 2013 18.86 19.36 18.86 19.29 1,552,989 +0.36(+1.90%)
May 29, 2013 18.54 19.00 18.28 18.93 1,658,800 +0.32(+1.72%)
May 28, 2013 18.50 18.77 18.50 18.61 1,646,061 +0.30(+1.64%)
May 24, 2013 18.33 18.50 18.05 18.31 0 -0.09(-0.49%)
May 23, 2013 18.52 18.67 18.31 18.40 0 -0.31(-1.66%)
May 22, 2013 19.21 19.31 18.48 18.71 0 -0.49(-2.55%)
May 21, 2013 19.33 19.54 19.11 19.20 0 -0.07(-0.36%)
May 20, 2013 19.04 19.42 19.02 19.27 0 +0.31(+1.64%)
May 17, 2013 18.65 19.08 18.47 18.96 0 +0.46(+2.49%)
May 16, 2013 18.27 18.73 18.25 18.50 3,080,098 +0.31(+1.70%)
May 15, 2013 18.20 18.23 18.04 18.19 0 +0.11(+0.61%)
May 13, 2013 18.64 18.72 18.04 18.08 1,679,290 -0.67(-3.57%)
May 10, 2013 18.20 18.89 18.15 18.75 0 +0.65(+3.59%)
May 09, 2013 18.17 18.44 18.05 18.10 0 -0.12(-0.66%)
May 08, 2013 18.11 18.24 17.82 18.22 0 +0.11(+0.61%)
May 07, 2013 18.18 18.40 17.94 18.11 0 -0.07(-0.39%)
May 06, 2013 18.05 18.42 18.05 18.18 0 +0.10(+0.55%)
May 03, 2013 18.12 18.22 18.00 18.08 0 +0.01(+0.06%)
May 02, 2013 17.96 18.23 17.77 18.07 0 +0.23(+1.29%)
May 01, 2013 18.09 18.96 17.73 17.84 0 -0.12(-0.67%)
Apr 30, 2013 17.69 18.12 17.39 17.96 4,157,282 +0.11(+0.62%)
Apr 29, 2013 17.50 17.95 17.40 17.85 2,122,269 +0.49(+2.82%)
Apr 26, 2013 17.51 17.58 17.26 17.36 2,007,428 -0.22(-1.25%)
Apr 25, 2013 17.66 17.84 17.53 17.58 2,297,553 +0.05(+0.29%)
Apr 24, 2013 17.68 18.00 17.39 17.53 0 -0.27(-1.52%)
Apr 23, 2013 17.88 18.07 17.65 17.80 3,142,899 +0.02(+0.11%)
Apr 22, 2013 17.60 17.88 17.38 17.78 1,673,848 +0.25(+1.43%)
Apr 19, 2013 17.74 17.97 17.31 17.53 2,516,949 -0.16(-0.90%)
Apr 18, 2013 18.05 18.22 17.63 17.69 2,742,641 -0.38(-2.10%)
Apr 17, 2013 18.17 18.84 17.96 18.07 4,539,557 -0.06(-0.33%)
Apr 16, 2013 18.01 18.45 17.90 18.13 3,870,001 +0.06(+0.33%)
Apr 15, 2013 18.65 18.68 17.95 18.07 4,817,176 -0.70(-3.73%)
Apr 12, 2013 18.88 18.97 18.43 18.77 3,556,309 -0.22(-1.16%)
Apr 11, 2013 17.57 19.16 17.55 18.99 25,063,521 -2.86(-13.09%)
Apr 10, 2013 22.33 22.64 21.82 21.85 4,646,348 -0.27(-1.22%)
Apr 09, 2013 21.79 22.29 21.71 22.12 1,389,384 +0.39(+1.79%)
Apr 08, 2013 22.05 22.29 21.53 21.73 2,248,969 -0.24(-1.09%)
Apr 05, 2013 21.80 22.15 20.27 21.97 2,673,072 -0.34(-1.52%)
Apr 04, 2013 22.23 22.43 21.87 22.31 1,602,334 +0.10(+0.45%)
Apr 03, 2013 23.00 23.07 21.91 22.21 2,864,282 -0.74(-3.22%)
Apr 02, 2013 23.09 23.22 22.84 22.95 1,246,505 -0.03(-0.13%)
Apr 01, 2013 23.51 23.54 22.67 22.98 1,686,986 -0.70(-2.96%)
Mar 28, 2013 23.17 23.74 22.85 23.68 1,883,193 +0.41(+1.76%)
Mar 27, 2013 22.83 23.30 22.73 23.27 1,289,666 +0.28(+1.22%)
Mar 26, 2013 23.10 23.32 22.80 22.99 1,503,332 +0.06(+0.26%)
Mar 25, 2013 23.05 23.27 22.68 22.93 1,781,314 -0.10(-0.43%)
Mar 22, 2013 23.36 23.39 22.59 23.03 2,098,570 -0.26(-1.12%)
Mar 21, 2013 23.38 23.50 23.05 23.29 1,498,033 -0.34(-1.43%)
Mar 20, 2013 23.85 24.06 23.41 23.63 1,811,849 +0.27(+1.15%)
Mar 19, 2013 24.30 24.30 23.13 23.36 3,893,428 -0.83(-3.43%)
Mar 18, 2013 24.51 24.51 24.04 24.19 1,782,911 -0.59(-2.38%)
Mar 15, 2013 24.91 25.02 24.45 24.78 1,681,474 -0.22(-0.88%)
Mar 14, 2013 24.60 25.17 23.91 25.00 2,179,596 +0.35(+1.42%)
Mar 13, 2013 24.46 24.86 24.22 24.65 1,541,400 +0.20(+0.82%)
Mar 12, 2013 24.21 24.47 24.00 24.45 1,220,510 +0.16(+0.66%)
Mar 11, 2013 24.30 24.46 24.09 24.29 691,067 -0.05(-0.21%)
Mar 08, 2013 24.13 24.50 23.91 24.34 937,803 +0.39(+1.63%)
Mar 07, 2013 24.33 24.44 23.86 23.95 2,816,638 -0.33(-1.36%)
Mar 06, 2013 24.56 24.80 24.11 24.28 1,809,137 -0.26(-1.06%)
Mar 05, 2013 24.19 24.61 24.06 24.54 1,768,527 +0.40(+1.66%)
Mar 04, 2013 24.10 24.37 24.00 24.14 1,178,245 -0.01(-0.04%)
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.