Fortinet Inc (NQ: FTNT )

299.49 USD -4.57 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 27.50 27.70 27.38 27.56 362,413 +0.04(+0.15%)
Nov 26, 2014 27.42 27.52 27.52 27.52 650,100 +0.19(+0.71%)
Nov 25, 2014 27.38 27.66 27.13 27.33 2,338,939 -0.04(-0.16%)
Nov 24, 2014 27.18 27.38 27.05 27.37 1,282,629 +0.26(+0.96%)
Nov 21, 2014 27.30 27.40 27.01 27.11 1,137,415 +0.07(+0.24%)
Nov 20, 2014 26.54 27.12 26.51 27.05 1,650,437 +0.28(+1.03%)
Nov 19, 2014 26.94 26.94 26.28 26.77 1,216,033 -0.18(-0.67%)
Nov 18, 2014 26.94 27.19 26.89 26.95 1,005,681 +0.06(+0.22%)
Nov 17, 2014 27.10 27.17 26.84 26.89 836,661 -0.25(-0.92%)
Nov 14, 2014 26.88 27.25 26.57 27.14 1,650,073 +0.22(+0.82%)
Nov 13, 2014 27.20 27.35 26.88 26.92 808,246 -0.24(-0.88%)
Nov 12, 2014 26.97 27.30 26.82 27.16 1,244,232 +0.00(+0.00%)
Nov 11, 2014 26.98 27.24 26.85 27.16 940,666 +0.04(+0.15%)
Nov 10, 2014 27.06 27.25 26.84 27.12 1,488,122 +0.02(+0.07%)
Nov 07, 2014 26.51 27.20 26.51 27.10 2,055,270 +0.53(+1.99%)
Nov 06, 2014 26.45 26.85 26.25 26.57 1,334,721 +0.08(+0.30%)
Nov 05, 2014 26.52 26.62 26.18 26.49 1,817,796 +0.07(+0.26%)
Nov 04, 2014 26.21 26.55 26.00 26.42 2,205,867 +0.10(+0.38%)
Nov 03, 2014 26.09 26.45 25.99 26.32 1,490,909 +0.27(+1.04%)
Oct 31, 2014 26.13 26.30 25.79 26.05 1,870,384 +0.31(+1.20%)
Oct 30, 2014 25.67 25.99 25.47 25.74 2,143,887 +0.00(+0.00%)
Oct 29, 2014 25.79 25.80 25.54 25.74 2,868,972 -0.01(-0.04%)
Oct 28, 2014 25.52 25.80 25.42 25.75 1,859,291 +0.32(+1.26%)
Oct 27, 2014 25.53 25.73 25.19 25.43 1,170,909 -0.30(-1.17%)
Oct 24, 2014 25.37 25.83 25.28 25.73 2,846,256 +0.29(+1.14%)
Oct 23, 2014 26.25 26.68 25.00 25.44 6,417,522 +0.27(+1.07%)
Oct 22, 2014 25.40 25.65 24.92 25.17 3,463,578 -0.10(-0.40%)
Oct 21, 2014 25.44 25.66 25.18 25.27 2,889,199 +0.21(+0.84%)
Oct 20, 2014 24.52 25.15 24.31 25.06 2,181,084 +0.44(+1.79%)
Oct 17, 2014 24.18 25.06 24.09 24.62 2,196,673 +0.85(+3.58%)
Oct 16, 2014 23.58 24.08 23.50 23.77 3,134,421 -0.27(-1.12%)
Oct 15, 2014 23.57 24.32 23.41 24.04 2,060,562 +0.01(+0.04%)
Oct 14, 2014 23.75 24.33 23.65 24.03 2,952,634 +0.60(+2.54%)
Oct 13, 2014 23.63 23.93 23.34 23.43 2,924,003 -0.15(-0.61%)
Oct 10, 2014 24.22 24.45 23.15 23.58 3,174,934 -0.78(-3.20%)
Oct 09, 2014 24.90 25.12 24.30 24.36 1,344,025 -0.58(-2.33%)
Oct 08, 2014 24.38 25.02 23.96 24.94 1,363,890 +0.60(+2.44%)
Oct 07, 2014 24.93 25.18 24.33 24.34 1,514,990 -0.78(-3.10%)
Oct 06, 2014 24.92 25.42 24.62 25.12 2,159,790 -0.42(-1.66%)
Oct 03, 2014 25.24 25.74 25.12 25.55 1,711,845 +0.56(+2.24%)
Oct 02, 2014 24.76 25.11 24.36 24.99 1,373,542 +0.21(+0.85%)
Oct 01, 2014 25.26 25.33 24.71 24.78 1,643,029 -0.48(-1.92%)
Sep 30, 2014 25.51 25.70 25.26 25.26 1,344,673 -0.29(-1.12%)
Sep 29, 2014 25.05 25.57 24.81 25.55 1,424,764 +0.26(+1.03%)
Sep 26, 2014 25.12 25.32 24.97 25.29 1,813,289 +0.25(+1.00%)
Sep 25, 2014 25.76 25.83 25.03 25.04 1,515,824 -0.80(-3.10%)
Sep 24, 2014 25.67 25.99 25.60 25.84 1,123,829 +0.33(+1.29%)
Sep 23, 2014 25.99 26.01 25.51 25.51 1,517,458 -0.57(-2.19%)
Sep 22, 2014 26.31 26.37 25.99 26.08 1,145,881 -0.34(-1.29%)
Sep 19, 2014 26.84 26.84 26.19 26.42 1,221,272 -0.35(-1.33%)
Sep 18, 2014 26.40 26.81 26.40 26.77 1,287,817 +0.49(+1.88%)
Sep 17, 2014 26.29 26.76 26.24 26.28 2,056,306 +0.18(+0.69%)
Sep 16, 2014 25.62 26.12 25.43 26.10 1,853,783 +0.43(+1.66%)
Sep 15, 2014 26.36 26.36 25.60 25.67 1,136,473 -0.75(-2.82%)
Sep 12, 2014 25.97 26.44 25.66 26.42 1,940,906 +0.47(+1.81%)
Sep 11, 2014 26.45 26.49 25.92 25.95 2,732,759 -0.36(-1.37%)
Sep 10, 2014 26.11 26.72 26.00 26.31 2,303,838 +0.30(+1.15%)
Sep 09, 2014 26.36 26.39 25.99 26.01 927,872 -0.44(-1.66%)
Sep 08, 2014 26.44 26.78 26.22 26.45 1,518,803 +0.06(+0.21%)
Sep 05, 2014 26.11 26.54 26.05 26.39 1,277,686 +0.22(+0.86%)
Sep 04, 2014 26.54 26.66 26.12 26.17 1,318,589 -0.29(-1.11%)
Sep 03, 2014 26.75 26.80 26.14 26.46 1,310,782 +0.05(+0.19%)
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.