Fortinet Inc (NQ: FTNT )

228.94 USD -0.01 (-0.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.05 34.33 33.85 34.21 2,095,247 +0.24(+0.71%)
May 27, 2016 33.96 33.97 33.97 33.97 2,547,900 -0.59(-1.71%)
May 26, 2016 34.27 34.64 34.07 34.56 974,975 +0.23(+0.67%)
May 25, 2016 34.19 34.58 34.16 34.33 1,074,911 +0.16(+0.47%)
May 24, 2016 33.85 34.28 33.69 34.17 1,032,459 +0.50(+1.49%)
May 23, 2016 33.74 34.17 33.33 33.67 1,148,083 -0.04(-0.12%)
May 20, 2016 33.53 33.76 33.19 33.71 1,174,126 +0.39(+1.17%)
May 19, 2016 32.86 33.55 32.85 33.32 1,247,528 +0.50(+1.52%)
May 18, 2016 32.52 33.15 32.52 32.82 1,125,078 +0.09(+0.27%)
May 17, 2016 32.57 33.10 32.50 32.73 1,390,331 +0.11(+0.34%)
May 16, 2016 32.40 32.95 32.23 32.62 1,341,117 +0.29(+0.90%)
May 13, 2016 32.21 32.70 32.10 32.33 1,649,817 +0.11(+0.34%)
May 12, 2016 32.63 32.72 31.85 32.22 1,999,033 -0.26(-0.80%)
May 11, 2016 32.60 33.05 32.45 32.48 1,949,806 -0.29(-0.88%)
May 10, 2016 32.19 32.78 31.98 32.77 1,612,062 +0.71(+2.21%)
May 09, 2016 31.92 32.19 31.56 32.06 1,315,518 +0.07(+0.22%)
May 06, 2016 31.60 32.01 31.08 31.99 2,659,795 -0.07(-0.22%)
May 05, 2016 32.22 32.37 31.91 32.06 1,498,539 -0.10(-0.31%)
May 04, 2016 31.84 32.24 31.45 32.16 1,857,165 +0.01(+0.03%)
May 03, 2016 32.44 32.63 31.97 32.15 1,344,310 -0.71(-2.16%)
May 02, 2016 32.52 32.90 32.23 32.86 1,487,255 +0.35(+1.08%)
Apr 29, 2016 32.36 32.65 31.31 32.51 2,036,270 +0.18(+0.56%)
Apr 28, 2016 33.29 33.29 32.23 32.33 2,206,892 -1.02(-3.06%)
Apr 27, 2016 33.00 34.34 32.42 33.35 6,894,426 +2.40(+7.75%)
Apr 26, 2016 31.22 31.46 30.48 30.95 3,221,550 -0.34(-1.09%)
Apr 25, 2016 31.05 31.59 30.82 31.29 2,057,176 +0.15(+0.48%)
Apr 22, 2016 30.44 31.22 30.43 31.14 1,499,706 +0.36(+1.17%)
Apr 21, 2016 30.82 31.03 30.59 30.78 1,773,628 -0.01(-0.03%)
Apr 20, 2016 29.76 31.03 29.54 30.79 2,539,767 +0.77(+2.56%)
Apr 19, 2016 30.41 30.45 29.56 30.02 1,527,722 -0.25(-0.83%)
Apr 18, 2016 29.49 30.55 29.33 30.27 1,581,228 +0.63(+2.13%)
Apr 15, 2016 29.37 29.80 29.31 29.64 1,699,943 +0.21(+0.71%)
Apr 14, 2016 29.66 29.84 29.27 29.43 2,317,541 -0.36(-1.21%)
Apr 13, 2016 29.15 29.97 29.02 29.79 2,619,019 +1.00(+3.47%)
Apr 12, 2016 29.54 29.64 28.08 28.79 4,021,170 -1.15(-3.84%)
Apr 11, 2016 30.45 30.78 29.92 29.94 1,058,221 -0.42(-1.38%)
Apr 08, 2016 30.72 30.98 30.22 30.36 1,198,431 +0.01(+0.03%)
Apr 07, 2016 30.50 30.71 30.13 30.35 1,628,146 -0.32(-1.04%)
Apr 06, 2016 30.74 30.83 30.37 30.67 1,204,042 +0.03(+0.10%)
Apr 05, 2016 30.70 31.19 30.57 30.64 2,248,075 -0.36(-1.16%)
Apr 04, 2016 30.98 31.15 30.76 31.00 1,823,457 +0.00(+0.00%)
Apr 01, 2016 30.25 31.05 30.20 31.00 2,818,969 +0.37(+1.21%)
Mar 31, 2016 29.90 31.00 29.80 30.63 3,375,995 +1.23(+4.18%)
Mar 30, 2016 29.29 29.78 29.23 29.40 1,526,278 +0.32(+1.10%)
Mar 29, 2016 28.59 29.11 28.28 29.08 1,351,677 +0.44(+1.54%)
Mar 28, 2016 28.68 28.74 28.01 28.64 1,489,979 +0.11(+0.39%)
Mar 24, 2016 28.22 28.53 28.53 28.53 1,417,500 +0.10(+0.35%)
Mar 23, 2016 28.90 28.90 27.95 28.43 3,131,626 -0.53(-1.83%)
Mar 22, 2016 29.47 30.36 28.77 28.96 4,088,700 -0.70(-2.36%)
Mar 21, 2016 29.55 29.96 29.17 29.66 2,237,314 +0.96(+3.34%)
Mar 18, 2016 29.05 29.35 28.69 28.70 2,254,195 -0.29(-1.00%)
Mar 17, 2016 28.11 29.15 28.01 28.99 1,700,970 +0.70(+2.47%)
Mar 16, 2016 27.26 28.44 27.20 28.29 1,225,536 +0.69(+2.50%)
Mar 15, 2016 27.95 28.14 27.42 27.60 1,512,767 -0.41(-1.46%)
Mar 14, 2016 28.30 28.66 27.82 28.01 1,374,006 -0.51(-1.79%)
Mar 11, 2016 27.76 28.63 27.74 28.52 1,064,389 +1.02(+3.71%)
Mar 10, 2016 27.81 28.06 27.08 27.50 1,275,654 -0.17(-0.61%)
Mar 09, 2016 27.34 28.04 27.11 27.67 1,852,175 +0.48(+1.77%)
Mar 08, 2016 28.19 28.37 27.15 27.19 1,667,267 -1.23(-4.33%)
Mar 07, 2016 28.26 28.68 28.02 28.42 1,401,540 -0.09(-0.32%)
Mar 04, 2016 28.75 28.75 28.31 28.51 1,545,046 -0.26(-0.90%)
Mar 03, 2016 29.91 29.91 28.50 28.77 2,999,412 -0.58(-1.98%)
Mar 02, 2016 29.49 29.60 28.92 29.35 2,498,776 -0.26(-0.88%)
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.