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 (%)
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%)
Jun 02, 2014 4.506 4.524 4.394 4.426 6,707,645 -0.07(-1.51%)
May 30, 2014 4.526 4.548 4.452 4.494 9,720,785 -0.04(-0.88%)
May 29, 2014 4.476 4.576 4.472 4.534 10,629,780 +0.08(+1.70%)
May 28, 2014 4.434 4.466 4.368 4.458 6,126,610 +0.03(+0.59%)
May 27, 2014 4.400 4.432 4.386 4.432 5,655,955 +0.05(+1.05%)
May 23, 2014 4.360 4.386 4.386 4.386 4,962,500 +0.02(+0.50%)
May 22, 2014 4.292 4.388 4.286 4.364 3,254,390 +0.08(+1.87%)
May 21, 2014 4.266 4.308 4.250 4.284 3,416,900 +0.03(+0.75%)
May 20, 2014 4.288 4.320 4.230 4.252 5,459,270 -0.05(-1.12%)
May 19, 2014 4.222 4.318 4.219 4.300 7,128,520 +0.06(+1.32%)
May 16, 2014 4.214 4.254 4.164 4.244 5,327,065 +0.03(+0.76%)
May 15, 2014 4.144 4.226 4.054 4.212 9,000,860 +0.05(+1.10%)
May 14, 2014 4.114 4.218 4.088 4.166 5,573,000 +0.05(+1.21%)
May 13, 2014 4.202 4.237 4.112 4.116 10,135,635 -0.08(-1.95%)
May 12, 2014 4.094 4.206 4.086 4.198 16,919,630 +0.13(+3.09%)
May 09, 2014 4.126 4.154 4.058 4.072 16,307,390 -0.06(-1.55%)
May 08, 2014 4.130 4.236 4.104 4.136 10,400,770 -0.02(-0.39%)
May 07, 2014 4.266 4.266 4.098 4.152 15,104,575 -0.12(-2.76%)
May 06, 2014 4.366 4.394 4.260 4.270 8,367,270 -0.12(-2.73%)
May 05, 2014 4.348 4.403 4.320 4.390 7,016,600 -0.00(-0.05%)
May 02, 2014 4.396 4.450 4.360 4.392 9,030,075 +0.00(+0.09%)
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.