Fortinet Inc (NQ: FTNT )

311.90 USD +1.36 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 41.77 42.17 41.33 42.06 1,364,310 +0.62(+1.50%)
Nov 29, 2017 42.11 42.17 41.02 41.44 1,135,897 -0.72(-1.71%)
Nov 28, 2017 42.08 42.31 41.65 42.16 1,103,973 +0.33(+0.79%)
Nov 27, 2017 41.91 42.24 41.78 41.83 2,842,664 -0.08(-0.19%)
Nov 24, 2017 41.84 42.08 41.65 41.91 564,816 +0.14(+0.34%)
Nov 22, 2017 41.50 42.00 41.33 41.77 1,641,259 +0.45(+1.09%)
Nov 21, 2017 41.00 41.52 40.84 41.32 1,899,043 +0.55(+1.35%)
Nov 20, 2017 40.41 40.99 40.21 40.77 1,364,564 +0.46(+1.14%)
Nov 17, 2017 40.26 40.51 39.98 40.31 1,303,786 +0.05(+0.12%)
Nov 16, 2017 40.10 40.72 39.92 40.26 2,134,376 +0.36(+0.90%)
Nov 15, 2017 39.63 40.24 39.40 39.90 1,430,278 -0.12(-0.30%)
Nov 14, 2017 39.95 40.41 39.43 40.02 1,439,117 -0.33(-0.82%)
Nov 13, 2017 39.84 40.38 39.68 40.35 1,776,342 +0.41(+1.03%)
Nov 10, 2017 39.49 40.09 39.22 39.94 1,602,413 +0.45(+1.14%)
Nov 09, 2017 39.67 40.04 39.13 39.49 1,582,862 -0.42(-1.05%)
Nov 08, 2017 39.14 40.10 39.00 39.91 1,984,694 +0.82(+2.10%)
Nov 07, 2017 39.45 39.53 38.84 39.09 1,430,342 -0.16(-0.41%)
Nov 06, 2017 38.89 39.29 38.62 39.25 1,543,311 +0.24(+0.62%)
Nov 03, 2017 38.51 39.08 38.50 39.01 1,201,618 +0.40(+1.04%)
Nov 02, 2017 38.46 39.03 38.12 38.61 1,620,036 -0.16(-0.41%)
Nov 01, 2017 39.42 39.46 38.32 38.77 2,354,585 -0.64(-1.62%)
Oct 31, 2017 39.64 39.89 39.30 39.41 1,443,055 -0.09(-0.23%)
Oct 30, 2017 38.72 39.70 38.63 39.50 2,105,975 +0.76(+1.96%)
Oct 27, 2017 37.27 40.35 37.15 38.74 5,134,474 -1.36(-3.39%)
Oct 26, 2017 39.78 40.27 39.51 40.10 1,530,696 +0.40(+1.01%)
Oct 25, 2017 40.00 40.27 39.48 39.70 902,545 -0.30(-0.75%)
Oct 24, 2017 40.39 39.85 40.00 1,156,402 -0.17(-0.42%)
Oct 23, 2017 40.30 40.48 39.97 40.17 928,376 -0.15(-0.37%)
Oct 20, 2017 40.34 40.56 40.10 40.32 1,146,948 +0.10(+0.25%)
Oct 19, 2017 40.04 40.22 39.41 40.22 1,275,322 -0.07(-0.17%)
Oct 18, 2017 39.99 40.40 39.30 40.29 2,380,890 +1.03(+2.62%)
Oct 17, 2017 39.10 39.66 38.99 39.26 1,121,719 +0.32(+0.82%)
Oct 16, 2017 39.12 39.25 38.55 38.94 837,719 -0.14(-0.36%)
Oct 13, 2017 38.75 39.24 38.65 39.08 936,914 +0.57(+1.48%)
Oct 12, 2017 38.57 38.76 38.47 38.51 1,050,753 -0.17(-0.44%)
Oct 11, 2017 38.42 38.92 38.33 38.68 625,422 +0.23(+0.60%)
Oct 10, 2017 38.82 38.93 38.39 38.45 866,513 -0.32(-0.83%)
Oct 09, 2017 38.99 39.20 38.62 38.77 1,236,238 -0.26(-0.67%)
Oct 06, 2017 38.18 39.15 38.12 39.03 1,854,324 +0.74(+1.93%)
Oct 05, 2017 36.94 38.33 36.85 38.29 2,698,812 +1.42(+3.85%)
Oct 04, 2017 36.75 36.97 36.58 36.87 974,576 +0.14(+0.38%)
Oct 03, 2017 36.49 36.97 36.43 36.73 1,519,459 +0.38(+1.05%)
Oct 02, 2017 35.91 36.94 35.91 36.35 2,208,910 +0.51(+1.42%)
Sep 29, 2017 35.86 36.20 35.44 35.84 3,306,601 -0.07(-0.19%)
Sep 28, 2017 37.59 37.59 35.90 35.91 3,197,434 -1.79(-4.75%)
Sep 27, 2017 37.58 37.70 2,597,835 +0.24(+0.64%)
Sep 26, 2017 37.74 37.94 37.19 37.46 942,872 -0.09(-0.24%)
Sep 25, 2017 38.30 38.37 37.38 37.55 851,795 -0.79(-2.06%)
Sep 22, 2017 38.16 38.66 38.15 38.34 612,033 +0.02(+0.05%)
Sep 21, 2017 38.27 39.51 38.03 38.32 797,123 +0.08(+0.21%)
Sep 20, 2017 38.51 38.64 37.85 38.24 707,650 -0.30(-0.78%)
Sep 19, 2017 38.86 38.88 38.49 38.54 718,197 -0.05(-0.13%)
Sep 18, 2017 38.80 39.07 38.59 38.59 1,279,555 -0.07(-0.18%)
Sep 15, 2017 37.97 38.66 37.97 38.66 1,882,795 +0.61(+1.60%)
Sep 14, 2017 37.81 38.12 37.39 38.05 838,994 +0.11(+0.29%)
Sep 13, 2017 38.30 38.47 37.93 37.94 1,073,791 -0.54(-1.40%)
Sep 12, 2017 38.52 37.90 38.48 769,374 +0.24(+0.63%)
Sep 11, 2017 37.83 38.54 37.83 38.24 1,162,428 +0.68(+1.81%)
Sep 08, 2017 37.59 38.45 37.52 37.56 1,171,669 +0.21(+0.56%)
Sep 07, 2017 37.50 37.70 37.10 37.35 782,658 -0.05(-0.13%)
Sep 06, 2017 36.85 37.42 36.63 37.40 1,189,159 +0.66(+1.80%)
Sep 05, 2017 37.90 38.33 36.66 36.74 1,806,816 -1.56(-4.07%)
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.