Fortinet Inc (NQ: FTNT )

322.63 USD -9.28 (-2.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 40.98 41.43 40.76 41.33 1,470,028 +0.74(+1.81%)
Jun 29, 2015 40.71 41.62 40.55 40.60 1,498,737 -1.12(-2.70%)
Jun 26, 2015 42.00 42.00 41.07 41.72 2,115,048 -0.25(-0.60%)
Jun 25, 2015 41.86 42.13 41.73 41.97 1,220,236 +0.26(+0.64%)
Jun 24, 2015 41.82 42.11 40.77 41.71 4,080,403 -1.50(-3.48%)
Jun 23, 2015 43.69 43.76 43.00 43.21 1,317,077 -0.34(-0.78%)
Jun 22, 2015 43.64 43.89 43.24 43.55 1,294,641 +0.43(+1.00%)
Jun 19, 2015 43.89 43.94 42.96 43.12 2,406,013 -0.62(-1.41%)
Jun 18, 2015 43.27 44.12 43.06 43.74 1,958,815 +0.85(+1.97%)
Jun 17, 2015 42.48 43.09 42.47 42.89 1,344,578 +0.42(+0.98%)
Jun 16, 2015 41.36 42.67 41.20 42.47 1,715,174 +1.40(+3.42%)
Jun 15, 2015 40.82 41.18 40.12 41.07 1,487,170 -0.15(-0.36%)
Jun 12, 2015 40.95 41.35 40.52 41.22 1,028,667 +0.22(+0.54%)
Jun 11, 2015 41.20 41.67 40.84 41.00 1,484,167 -0.20(-0.49%)
Jun 10, 2015 40.95 41.35 40.67 41.20 733,727 +0.44(+1.08%)
Jun 09, 2015 40.86 40.86 39.88 40.76 1,307,041 +0.18(+0.44%)
Jun 08, 2015 41.47 41.49 40.29 40.58 1,547,051 -0.46(-1.12%)
Jun 05, 2015 39.83 41.18 39.23 41.04 1,814,703 +1.54(+3.90%)
Jun 04, 2015 40.08 40.17 39.31 39.50 953,283 -0.58(-1.45%)
Jun 03, 2015 39.95 40.29 39.61 40.08 851,169 +0.35(+0.88%)
Jun 02, 2015 39.55 40.13 39.42 39.73 948,614 -0.13(-0.33%)
Jun 01, 2015 40.25 40.30 39.43 39.86 1,158,455 -0.20(-0.50%)
May 29, 2015 40.24 40.38 39.60 40.06 1,228,435 -0.12(-0.30%)
May 28, 2015 39.41 40.26 39.36 40.18 1,496,712 +0.75(+1.90%)
May 27, 2015 39.30 39.61 38.67 39.43 1,964,699 +0.14(+0.36%)
May 26, 2015 39.83 39.97 38.97 39.29 1,138,386 +0.00(+0.00%)
May 22, 2015 38.75 39.29 39.29 39.29 1,138,000 +0.50(+1.29%)
May 21, 2015 38.97 39.00 38.59 38.79 1,042,068 +0.00(+0.00%)
May 20, 2015 39.34 39.47 38.48 38.79 1,887,708 -0.33(-0.84%)
May 19, 2015 39.74 39.78 38.36 39.12 1,958,265 -0.42(-1.06%)
May 18, 2015 38.84 39.73 38.50 39.54 1,756,884 +0.90(+2.33%)
May 15, 2015 38.86 38.86 38.56 38.64 950,077 -0.21(-0.54%)
May 14, 2015 38.89 39.10 38.43 38.85 1,780,527 +0.41(+1.07%)
May 13, 2015 38.88 39.06 38.34 38.44 1,453,939 -0.21(-0.54%)
May 12, 2015 38.56 38.91 38.30 38.65 1,346,045 -0.32(-0.82%)
May 11, 2015 38.90 39.36 38.78 38.97 1,402,715 -0.04(-0.10%)
May 08, 2015 38.67 39.23 38.51 39.01 1,270,003 +0.61(+1.59%)
May 07, 2015 37.94 38.53 37.86 38.40 1,211,327 +0.46(+1.21%)
May 06, 2015 38.06 38.28 37.43 37.94 1,001,519 +0.10(+0.26%)
May 05, 2015 38.55 38.70 37.52 37.84 1,505,938 -0.89(-2.30%)
May 04, 2015 38.36 39.32 38.27 38.73 1,255,913 +0.35(+0.91%)
May 01, 2015 38.15 38.59 38.10 38.38 1,405,385 +0.64(+1.70%)
Apr 30, 2015 38.35 38.66 37.58 37.74 1,456,010 -0.68(-1.77%)
Apr 29, 2015 38.36 38.73 37.90 38.42 1,071,166 -0.14(-0.36%)
Apr 28, 2015 38.30 38.68 37.75 38.56 1,529,454 +0.36(+0.94%)
Apr 27, 2015 38.72 38.77 37.94 38.20 1,623,999 -0.48(-1.24%)
Apr 24, 2015 38.99 38.99 38.34 38.68 1,590,184 -0.04(-0.10%)
Apr 23, 2015 38.00 38.90 37.89 38.72 2,245,556 +0.65(+1.71%)
Apr 22, 2015 38.26 38.44 37.72 38.07 2,295,129 -0.01(-0.03%)
Apr 21, 2015 38.00 38.98 37.23 38.08 9,742,128 +3.45(+9.96%)
Apr 20, 2015 34.25 34.81 34.06 34.63 3,777,408 +0.92(+2.71%)
Apr 17, 2015 34.39 34.43 33.40 33.72 2,255,918 -0.84(-2.43%)
Apr 16, 2015 34.68 34.90 34.41 34.55 1,448,990 -0.28(-0.80%)
Apr 15, 2015 34.56 34.92 34.26 34.83 1,550,918 +0.67(+1.95%)
Apr 14, 2015 34.26 34.47 33.89 34.17 1,693,823 -0.09(-0.26%)
Apr 13, 2015 34.56 35.80 34.25 34.26 2,096,703 -1.36(-3.80%)
Apr 10, 2015 35.36 35.86 35.17 35.62 1,478,299 +0.39(+1.09%)
Apr 09, 2015 34.91 35.33 34.67 35.23 1,775,275 +0.74(+2.15%)
Apr 08, 2015 35.03 35.08 34.38 34.49 2,017,960 -0.05(-0.16%)
Apr 07, 2015 34.42 35.08 34.30 34.54 1,510,770 +0.14(+0.42%)
Apr 06, 2015 34.21 34.67 34.00 34.40 1,459,515 +0.01(+0.03%)
Apr 02, 2015 34.07 34.39 34.39 34.39 748,000 +0.33(+0.97%)
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.