Fortinet Inc (NQ: FTNT )

305.26 USD -26.85 (-8.08%)
Official Closing Price Updated: 4:08 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 31.96 32.18 31.79 32.06 2,159,715 +0.28(+0.88%)
Oct 28, 2016 30.73 31.90 30.37 31.78 3,308,424 +1.87(+6.25%)
Oct 27, 2016 30.47 30.77 29.73 29.91 4,157,181 -0.27(-0.89%)
Oct 26, 2016 30.64 30.73 30.13 30.18 2,791,162 -0.49(-1.60%)
Oct 25, 2016 31.37 31.37 30.66 30.67 1,600,394 -0.57(-1.82%)
Oct 24, 2016 31.84 32.00 31.20 31.24 1,834,818 -0.56(-1.76%)
Oct 21, 2016 31.49 31.94 31.18 31.80 2,512,214 +0.47(+1.50%)
Oct 20, 2016 31.12 31.45 30.96 31.33 1,972,881 +0.22(+0.71%)
Oct 19, 2016 30.91 31.36 30.80 31.11 2,296,929 +0.12(+0.39%)
Oct 18, 2016 31.14 31.30 30.87 30.99 1,533,941 +0.03(+0.10%)
Oct 17, 2016 30.92 31.28 30.76 30.96 2,554,951 -0.05(-0.16%)
Oct 14, 2016 31.47 31.56 30.54 31.01 3,966,005 -0.18(-0.58%)
Oct 13, 2016 30.60 31.37 30.00 31.19 7,813,483 +0.53(+1.73%)
Oct 12, 2016 29.08 31.07 29.00 30.66 21,246,940 -3.43(-10.06%)
Oct 11, 2016 34.90 35.03 33.92 34.09 4,180,840 -0.90(-2.57%)
Oct 10, 2016 35.32 35.38 34.86 34.99 1,991,036 +0.00(+0.00%)
Oct 07, 2016 35.77 35.82 34.98 34.99 1,833,403 -0.70(-1.96%)
Oct 06, 2016 36.75 36.75 35.65 35.69 1,624,527 -0.91(-2.49%)
Oct 05, 2016 36.78 37.28 36.58 36.60 2,182,400 -0.21(-0.57%)
Oct 04, 2016 36.93 37.47 36.66 36.81 1,288,047 -0.13(-0.35%)
Oct 03, 2016 36.90 37.48 36.83 36.94 1,803,031 +0.01(+0.03%)
Sep 30, 2016 36.10 37.03 36.08 36.93 2,130,861 +1.00(+2.78%)
Sep 29, 2016 36.16 36.37 35.82 35.93 1,045,034 -0.37(-1.02%)
Sep 28, 2016 36.23 36.36 35.96 36.30 931,154 +0.21(+0.58%)
Sep 27, 2016 36.16 36.34 35.95 36.09 1,052,314 -0.04(-0.11%)
Sep 26, 2016 36.12 36.44 36.03 36.13 1,202,957 -0.20(-0.55%)
Sep 23, 2016 37.11 37.28 36.24 36.33 1,576,290 -0.06(-0.16%)
Sep 22, 2016 36.30 36.83 36.12 36.39 1,223,859 +0.44(+1.22%)
Sep 21, 2016 35.44 35.99 35.42 35.95 1,040,676 +0.53(+1.50%)
Sep 20, 2016 35.81 35.95 35.38 35.42 852,548 -0.34(-0.95%)
Sep 19, 2016 35.88 36.03 35.61 35.76 1,330,311 +0.24(+0.68%)
Sep 16, 2016 35.68 35.81 35.35 35.52 2,503,600 -0.15(-0.42%)
Sep 15, 2016 35.14 35.88 35.06 35.67 1,107,012 +0.36(+1.02%)
Sep 14, 2016 35.55 35.87 35.19 35.31 981,161 -0.13(-0.37%)
Sep 13, 2016 35.81 35.92 35.23 35.44 1,039,355 -0.48(-1.34%)
Sep 12, 2016 35.54 36.04 35.32 35.92 1,371,251 +0.16(+0.45%)
Sep 09, 2016 36.23 36.43 35.75 35.76 945,930 -0.63(-1.73%)
Sep 08, 2016 36.98 37.02 36.26 36.39 919,954 -0.61(-1.65%)
Sep 07, 2016 36.79 37.30 36.76 37.00 1,392,552 +0.21(+0.57%)
Sep 06, 2016 36.82 37.22 36.69 36.79 1,114,907 -0.04(-0.11%)
Sep 02, 2016 36.80 36.83 36.83 36.83 1,307,100 +0.19(+0.52%)
Sep 01, 2016 36.11 36.97 35.87 36.64 1,783,844 +0.50(+1.38%)
Aug 31, 2016 35.90 36.24 35.59 36.14 1,134,007 -0.21(-0.58%)
Aug 30, 2016 36.38 36.64 36.12 36.35 1,295,651 +0.68(+1.91%)
Aug 29, 2016 35.70 36.09 35.62 35.67 1,329,846 -0.03(-0.08%)
Aug 26, 2016 35.59 35.87 35.29 35.70 966,392 +0.12(+0.34%)
Aug 25, 2016 35.34 35.65 35.34 35.58 660,892 +0.17(+0.48%)
Aug 24, 2016 35.53 35.88 35.29 35.41 1,220,633 -0.36(-1.01%)
Aug 23, 2016 35.24 35.81 35.10 35.77 1,403,855 +0.84(+2.40%)
Aug 22, 2016 34.73 35.01 34.52 34.93 686,628 +0.03(+0.09%)
Aug 19, 2016 35.06 35.11 34.69 34.90 864,565 -0.17(-0.48%)
Aug 18, 2016 34.50 35.37 34.38 35.07 2,011,475 +0.61(+1.77%)
Aug 17, 2016 34.73 35.02 34.30 34.46 2,059,417 -0.40(-1.15%)
Aug 16, 2016 32.72 35.15 32.72 34.86 4,525,267 +1.96(+5.96%)
Aug 15, 2016 32.71 33.12 32.57 32.90 617,614 +0.27(+0.83%)
Aug 12, 2016 32.86 32.86 32.43 32.63 1,144,104 -0.22(-0.67%)
Aug 11, 2016 33.02 33.22 32.81 32.85 999,257 -0.07(-0.21%)
Aug 10, 2016 33.14 33.31 32.89 32.92 1,008,444 -0.27(-0.81%)
Aug 09, 2016 33.32 33.44 33.04 33.19 945,721 -0.17(-0.51%)
Aug 08, 2016 33.50 33.80 33.33 33.36 1,052,631 -0.10(-0.30%)
Aug 05, 2016 33.69 33.81 33.34 33.46 2,694,628 -0.35(-1.04%)
Aug 04, 2016 34.24 34.51 33.75 33.81 1,536,920 -0.36(-1.05%)
Aug 03, 2016 33.95 34.27 33.69 34.17 1,589,354 +0.16(+0.47%)
Aug 02, 2016 34.84 34.84 33.72 34.01 1,938,071 -0.84(-2.41%)
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.