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 (%)
Aug 29, 2014 5.090 5.162 5.162 5.162 4,743,000 +0.10(+2.04%)
Aug 28, 2014 5.088 5.098 4.996 5.059 6,430,630 -0.06(-1.15%)
Aug 27, 2014 5.174 5.270 5.110 5.118 7,983,030 -0.06(-1.10%)
Aug 26, 2014 5.098 5.189 5.078 5.175 5,286,255 +0.09(+1.85%)
Aug 25, 2014 5.120 5.120 5.042 5.081 4,230,750 -0.01(-0.12%)
Aug 22, 2014 5.098 5.120 5.022 5.087 4,568,615 -0.01(-0.18%)
Aug 21, 2014 5.048 5.108 5.021 5.096 3,621,275 +0.04(+0.87%)
Aug 20, 2014 5.064 5.090 5.008 5.052 5,464,455 -0.06(-1.08%)
Aug 19, 2014 5.108 5.152 5.074 5.107 5,168,075 +0.02(+0.43%)
Aug 18, 2014 5.052 5.092 5.036 5.085 3,122,165 +0.06(+1.25%)
Aug 15, 2014 5.102 5.110 4.986 5.022 4,036,270 -0.06(-1.18%)
Aug 14, 2014 5.114 5.140 5.078 5.082 4,982,200 -0.05(-0.90%)
Aug 13, 2014 5.006 5.128 5.000 5.128 6,039,465 +0.16(+3.18%)
Aug 12, 2014 5.022 5.062 4.964 4.970 4,679,635 -0.07(-1.31%)
Aug 11, 2014 4.996 5.082 4.954 5.036 10,447,550 +0.07(+1.37%)
Aug 08, 2014 4.940 4.994 4.916 4.968 5,425,585 +0.03(+0.61%)
Aug 07, 2014 4.924 5.012 4.912 4.938 7,699,275 +0.04(+0.73%)
Aug 06, 2014 4.852 4.936 4.838 4.902 4,519,895 +0.01(+0.20%)
Aug 05, 2014 4.854 4.920 4.822 4.892 7,688,285 +0.01(+0.20%)
Aug 04, 2014 4.828 4.903 4.810 4.882 5,823,940 +0.05(+0.95%)
Aug 01, 2014 4.898 4.931 4.794 4.836 9,398,320 -0.07(-1.51%)
Jul 31, 2014 5.046 5.062 4.908 4.910 6,714,295 -0.20(-3.84%)
Jul 30, 2014 5.068 5.118 5.032 5.106 5,209,505 +0.08(+1.63%)
Jul 29, 2014 5.056 5.090 5.018 5.024 8,065,405 -0.03(-0.63%)
Jul 28, 2014 5.092 5.096 4.996 5.056 9,239,270 -0.05(-0.94%)
Jul 25, 2014 5.126 5.180 5.076 5.104 18,934,620 -0.09(-1.66%)
Jul 24, 2014 5.216 5.246 5.000 5.190 30,457,050 +0.38(+7.99%)
Jul 23, 2014 4.860 4.936 4.790 4.806 13,531,720 -0.06(-1.15%)
Jul 22, 2014 4.824 4.924 4.806 4.862 7,134,445 +0.07(+1.46%)
Jul 21, 2014 4.784 4.836 4.760 4.792 5,081,560 -0.00(-0.08%)
Jul 18, 2014 4.762 4.800 4.722 4.796 7,061,680 +0.06(+1.22%)
Jul 17, 2014 4.830 4.882 4.734 4.738 7,156,225 -0.11(-2.23%)
Jul 16, 2014 4.834 4.898 4.806 4.846 15,790,110 +0.04(+0.75%)
Jul 15, 2014 4.856 4.876 4.770 4.810 5,443,680 -0.04(-0.78%)
Jul 14, 2014 4.890 4.906 4.838 4.848 4,034,120 -0.00(-0.04%)
Jul 11, 2014 4.824 4.878 4.808 4.850 5,892,870 +0.03(+0.66%)
Jul 10, 2014 4.750 4.836 4.690 4.818 7,929,935 -0.03(-0.60%)
Jul 09, 2014 4.832 4.892 4.762 4.847 14,102,990 +0.09(+1.78%)
Jul 08, 2014 4.960 4.960 4.614 4.762 28,095,434 -0.22(-4.42%)
Jul 07, 2014 5.058 5.070 4.970 4.982 7,547,315 -0.07(-1.46%)
Jul 03, 2014 5.034 5.056 5.056 5.056 5,236,500 +0.04(+0.80%)
Jul 02, 2014 5.066 5.090 5.006 5.016 5,369,200 -0.01(-0.28%)
Jul 01, 2014 5.036 5.092 5.008 5.030 9,454,170 +0.00(+0.08%)
Jun 30, 2014 4.932 5.026 4.932 5.026 8,670,615 +0.08(+1.62%)
Jun 27, 2014 4.864 4.948 4.864 4.946 5,438,865 +0.07(+1.35%)
Jun 26, 2014 4.894 4.934 4.858 4.880 3,235,055 -0.02(-0.45%)
Jun 25, 2014 4.764 4.906 4.758 4.902 5,658,855 +0.12(+2.47%)
Jun 24, 2014 4.852 4.870 4.770 4.784 5,890,275 -0.05(-1.08%)
Jun 23, 2014 4.866 4.888 4.828 4.836 5,040,935 -0.03(-0.62%)
Jun 20, 2014 4.916 4.916 4.830 4.866 8,609,310 -0.06(-1.26%)
Jun 19, 2014 4.904 4.934 4.862 4.928 6,636,845 +0.05(+0.94%)
Jun 18, 2014 4.886 4.898 4.785 4.882 8,792,120 +0.01(+0.29%)
Jun 17, 2014 4.816 4.914 4.804 4.868 10,263,245 +0.03(+0.70%)
Jun 16, 2014 4.710 4.844 4.700 4.834 8,277,135 +0.11(+2.33%)
Jun 13, 2014 4.686 4.740 4.656 4.724 4,783,040 +0.04(+0.81%)
Jun 12, 2014 4.746 4.778 4.682 4.686 6,713,760 -0.07(-1.47%)
Jun 11, 2014 4.684 4.768 4.654 4.756 10,607,280 +0.10(+2.10%)
Jun 10, 2014 4.626 4.674 4.502 4.658 4,224,555 +0.05(+1.13%)
Jun 06, 2014 4.572 4.624 4.540 4.606 4,840,825 +0.05(+1.05%)
Jun 05, 2014 4.518 4.596 4.504 4.558 8,006,350 +0.05(+1.06%)
Jun 04, 2014 4.426 4.522 4.402 4.510 6,017,155 +0.07(+1.58%)
Jun 03, 2014 4.416 4.450 4.388 4.440 6,795,655 +0.01(+0.32%)
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.