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, 2021 36.68 37.33 36.47 36.88 5,022,835 +0.62(+1.70%)
Mar 30, 2021 36.35 36.77 35.90 36.27 5,472,470 -0.47(-1.27%)
Mar 29, 2021 36.32 37.41 36.24 36.73 8,117,135 +0.18(+0.49%)
Mar 26, 2021 34.31 36.62 34.08 36.55 9,232,500 +2.31(+6.74%)
Mar 25, 2021 33.65 34.36 33.42 34.25 5,007,440 -0.01(-0.04%)
Mar 24, 2021 35.21 35.49 34.10 34.26 4,384,275 -0.95(-2.71%)
Mar 23, 2021 35.66 35.83 34.87 35.21 5,284,395 -0.61(-1.70%)
Mar 22, 2021 35.37 35.92 34.95 35.82 6,914,895 +0.93(+2.65%)
Mar 19, 2021 34.63 35.26 34.19 34.90 9,313,500 +0.29(+0.83%)
Mar 18, 2021 36.04 36.04 34.61 34.61 8,142,360 -1.92(-5.26%)
Mar 17, 2021 37.28 37.94 36.24 36.53 8,151,910 -1.37(-3.62%)
Mar 16, 2021 38.62 38.77 37.42 37.90 9,699,025 -0.50(-1.31%)
Mar 15, 2021 37.78 38.45 37.58 38.41 5,467,710 +0.74(+1.95%)
Mar 12, 2021 36.87 37.78 36.66 37.67 5,900,000 +0.16(+0.44%)
Mar 11, 2021 36.72 37.52 36.44 37.51 8,290,030 +1.41(+3.92%)
Mar 10, 2021 35.85 36.25 35.28 36.09 10,147,630 +0.94(+2.67%)
Mar 09, 2021 34.14 35.24 34.05 35.15 7,243,860 +1.91(+5.75%)
Mar 08, 2021 33.59 34.16 33.22 33.24 5,961,620 -0.27(-0.81%)
Mar 05, 2021 33.14 33.64 32.23 33.51 7,239,500 +0.73(+2.22%)
Mar 04, 2021 33.57 33.75 32.33 32.79 16,036,005 -1.19(-3.50%)
Mar 03, 2021 34.70 34.72 33.65 33.98 10,943,475 -0.69(-2.00%)
Mar 02, 2021 34.81 34.96 34.20 34.67 7,032,685 +0.02(+0.05%)
Mar 01, 2021 34.30 34.74 34.04 34.65 4,592,915 +0.88(+2.61%)
Feb 26, 2021 33.64 34.12 33.04 33.77 8,002,500 +0.17(+0.51%)
Feb 25, 2021 33.76 34.12 33.17 33.60 11,299,145 -0.37(-1.09%)
Feb 24, 2021 33.69 34.04 33.24 33.97 6,322,410 +0.22(+0.64%)
Feb 23, 2021 32.97 33.85 32.63 33.75 11,826,385 -0.32(-0.93%)
Feb 22, 2021 33.75 34.12 33.55 34.07 8,877,875 -0.32(-0.92%)
Feb 19, 2021 33.93 34.48 33.69 34.39 6,757,500 +0.85(+2.53%)
Feb 18, 2021 32.82 33.63 32.65 33.54 5,300,635 +0.29(+0.88%)
Feb 17, 2021 32.80 33.30 32.31 33.25 5,200,010 +0.27(+0.81%)
Feb 16, 2021 33.08 33.20 32.69 32.98 4,911,730 +0.03(+0.10%)
Feb 12, 2021 32.40 32.97 32.26 32.95 3,905,000 +0.34(+1.06%)
Feb 11, 2021 32.51 32.63 31.97 32.60 3,861,405 +0.34(+1.05%)
Feb 10, 2021 32.00 32.70 32.00 32.26 5,681,565 +0.27(+0.85%)
Feb 09, 2021 31.91 32.10 31.53 31.99 5,431,800 +0.11(+0.33%)
Feb 08, 2021 31.44 32.19 31.30 31.89 6,622,600 +0.79(+2.54%)
Feb 05, 2021 31.48 31.67 30.40 31.10 9,607,500 -0.30(-0.96%)
Feb 04, 2021 30.27 31.41 30.27 31.40 9,927,600 +1.21(+4.02%)
Feb 03, 2021 30.82 30.91 29.88 30.18 5,534,055 -0.58(-1.88%)
Feb 02, 2021 29.89 30.81 29.87 30.76 4,579,425 +1.08(+3.65%)
Feb 01, 2021 29.28 29.74 29.11 29.68 3,456,795 +0.73(+2.51%)
Jan 29, 2021 29.43 29.70 28.84 28.95 6,456,500 -0.76(-2.54%)
Jan 28, 2021 29.40 29.97 29.29 29.71 2,935,195 +0.54(+1.86%)
Jan 27, 2021 29.37 29.89 28.73 29.16 5,509,370 -0.77(-2.56%)
Jan 26, 2021 30.44 30.73 29.90 29.93 3,396,990 -0.43(-1.43%)
Jan 25, 2021 30.51 30.90 29.74 30.36 3,263,265 +0.12(+0.39%)
Jan 22, 2021 30.60 30.60 30.11 30.25 4,033,000 +0.29(+0.98%)
Jan 21, 2021 30.27 30.32 29.81 29.95 2,597,285 -0.11(-0.35%)
Jan 20, 2021 30.00 30.43 29.83 30.06 3,345,595 +0.42(+1.40%)
Jan 19, 2021 29.49 29.86 29.29 29.64 4,119,430 +0.34(+1.15%)
Jan 15, 2021 29.50 29.83 29.17 29.31 4,313,500 -0.20(-0.68%)
Jan 14, 2021 29.82 30.19 29.21 29.51 4,193,425 -0.07(-0.25%)
Jan 13, 2021 30.73 30.74 29.41 29.58 6,425,015 -1.00(-3.28%)
Jan 12, 2021 30.13 31.06 29.87 30.58 8,459,675 +0.95(+3.20%)
Jan 11, 2021 29.38 30.11 28.87 29.63 6,874,325 +0.01(+0.02%)
Jan 08, 2021 28.90 29.70 28.82 29.63 6,302,000 +0.98(+3.41%)
Jan 07, 2021 27.83 28.72 27.82 28.65 6,855,995 +1.03(+3.72%)
Jan 06, 2021 27.46 28.12 27.46 27.62 6,531,110 -0.73(-2.56%)
Jan 05, 2021 28.31 28.54 27.97 28.35 6,129,980 -0.76(-2.62%)
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.