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 (%)
Oct 29, 2010 3.005 3.029 2.960 3.000 4,985,400 +0.00(+0.00%)
Oct 28, 2010 3.057 3.075 2.874 3.000 13,905,530 -0.13(-4.28%)
Oct 27, 2010 3.129 3.165 3.094 3.134 7,841,550 +0.11(+3.60%)
Oct 25, 2010 2.964 3.031 2.917 3.025 9,479,770 +0.06(+2.09%)
Oct 22, 2010 2.700 2.975 2.687 2.963 35,187,160 +0.49(+19.96%)
Oct 21, 2010 2.537 2.545 2.426 2.470 8,108,810 -0.05(-1.83%)
Oct 20, 2010 2.525 2.595 2.485 2.516 6,615,480 -0.00(-0.08%)
Oct 19, 2010 2.583 2.583 2.492 2.518 5,808,400 -0.09(-3.60%)
Oct 18, 2010 2.600 2.656 2.566 2.612 4,340,040 +0.01(+0.35%)
Oct 15, 2010 2.553 2.661 2.534 2.603 11,926,810 +0.08(+2.97%)
Oct 14, 2010 2.500 2.535 2.492 2.528 3,381,870 +0.03(+1.04%)
Oct 13, 2010 2.508 2.535 2.489 2.502 4,694,520 +0.00(+0.12%)
Oct 12, 2010 2.487 2.512 2.468 2.499 7,696,930 -0.00(-0.04%)
Oct 11, 2010 2.417 2.528 2.417 2.500 6,830,650 +0.08(+3.35%)
Oct 08, 2010 2.400 2.450 2.385 2.419 5,454,180 +0.01(+0.46%)
Oct 07, 2010 2.423 2.450 2.356 2.408 13,856,070 -0.01(-0.45%)
Oct 06, 2010 2.570 2.595 2.380 2.419 10,828,390 -0.13(-5.25%)
Oct 05, 2010 2.561 2.592 2.522 2.553 6,510,310 +0.00(+0.00%)
Oct 04, 2010 2.505 2.563 2.483 2.553 9,855,720 +0.05(+2.12%)
Oct 01, 2010 2.523 2.523 2.445 2.500 3,786,330 +0.00(+0.00%)
Sep 30, 2010 2.540 2.559 2.487 2.500 7,999,610 -0.02(-0.83%)
Sep 29, 2010 2.440 2.529 2.430 2.521 11,929,470 +0.08(+3.49%)
Sep 28, 2010 2.477 2.563 2.422 2.436 9,127,940 -0.03(-1.26%)
Sep 27, 2010 2.396 2.514 2.370 2.467 13,205,010 +0.07(+2.79%)
Sep 24, 2010 2.406 2.450 2.376 2.400 13,422,110 +0.03(+1.39%)
Sep 23, 2010 2.350 2.406 2.325 2.367 11,576,000 -0.02(-0.63%)
Sep 22, 2010 2.468 2.473 2.359 2.382 6,023,450 -0.08(-3.45%)
Sep 21, 2010 2.500 2.504 2.460 2.467 7,602,490 -0.04(-1.75%)
Sep 20, 2010 2.500 2.539 2.461 2.511 12,589,100 +0.01(+0.44%)
Sep 17, 2010 2.305 2.525 2.255 2.500 28,566,920 +0.26(+11.61%)
Sep 15, 2010 2.292 2.343 2.234 2.240 10,801,060 -0.05(-2.27%)
Sep 14, 2010 2.173 2.315 2.137 2.292 15,831,580 +0.10(+4.66%)
Sep 13, 2010 2.226 2.296 2.184 2.190 18,358,730 +0.04(+1.81%)
Sep 10, 2010 2.211 2.215 2.139 2.151 7,334,040 -0.05(-2.27%)
Sep 09, 2010 2.107 2.215 2.107 2.201 12,801,380 +0.11(+5.41%)
Sep 08, 2010 2.044 2.104 2.038 2.088 4,011,610 +0.04(+2.00%)
Sep 07, 2010 2.118 2.147 2.035 2.047 7,879,940 -0.07(-3.31%)
Sep 03, 2010 2.200 2.209 2.099 2.117 5,314,740 -0.07(-3.02%)
Sep 02, 2010 2.094 2.193 2.075 2.183 8,358,410 +0.08(+4.05%)
Sep 01, 2010 2.052 2.102 2.050 2.098 21,859,960 +0.06(+2.94%)
Aug 31, 2010 2.005 2.042 1.968 2.038 22,278,040 +0.04(+1.77%)
Aug 30, 2010 2.000 2.048 1.980 2.002 15,163,090 +0.00(+0.18%)
Aug 27, 2010 1.897 2.170 1.892 1.999 45,747,860 +0.12(+6.16%)
Aug 26, 2010 1.860 1.920 1.850 1.883 14,142,170 +0.02(+1.24%)
Aug 25, 2010 1.828 1.860 1.798 1.860 6,929,580 +0.02(+0.92%)
Aug 24, 2010 1.813 1.854 1.806 1.843 5,217,260 +0.00(+0.11%)
Aug 23, 2010 1.840 1.859 1.806 1.841 9,453,700 +0.00(+0.16%)
Aug 20, 2010 1.771 1.840 1.753 1.838 8,105,050 +0.06(+3.26%)
Aug 19, 2010 1.820 1.829 1.740 1.780 6,622,900 -0.04(-2.25%)
Aug 18, 2010 1.792 1.828 1.782 1.821 7,448,800 +0.01(+0.72%)
Aug 17, 2010 1.785 1.815 1.740 1.808 5,441,960 +0.04(+2.15%)
Aug 16, 2010 1.741 1.790 1.728 1.770 1,711,260 +0.01(+0.80%)
Aug 13, 2010 1.726 1.775 1.684 1.756 2,730,370 +0.02(+1.15%)
Aug 12, 2010 1.705 1.737 1.686 1.736 3,124,110 +0.01(+0.87%)
Aug 11, 2010 1.762 1.779 1.712 1.721 4,255,820 -0.07(-3.69%)
Aug 10, 2010 1.795 1.804 1.753 1.787 2,371,250 -0.03(-1.65%)
Aug 09, 2010 1.816 1.835 1.804 1.817 4,919,310 -0.00(-0.11%)
Aug 06, 2010 1.780 1.823 1.761 1.819 3,241,520 +0.02(+1.17%)
Aug 05, 2010 1.829 1.845 1.793 1.798 1,911,420 -0.04(-2.34%)
Aug 04, 2010 1.823 1.842 1.795 1.841 2,012,270 +0.02(+1.21%)
Aug 03, 2010 1.815 1.841 1.813 1.819 5,695,620 +0.00(+0.17%)
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.