Fortinet Inc (NQ: FTNT )

233.66 USD -3.32 (-1.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 61.16 62.13 61.00 61.18 1,973,937 +0.00(+0.00%)
May 30, 2018 60.35 61.41 60.34 61.18 1,312,505 +1.25(+2.09%)
May 29, 2018 60.20 60.95 59.81 59.93 1,475,178 -0.44(-0.73%)
May 25, 2018 60.37 60.37 60.37 0 -0.27(-0.45%)
May 24, 2018 59.32 60.82 59.28 60.64 2,584,202 +1.47(+2.48%)
May 23, 2018 58.23 59.20 58.10 59.17 968,400 +0.40(+0.68%)
May 22, 2018 59.41 59.71 58.73 58.77 1,352,777 -0.55(-0.93%)
May 21, 2018 59.25 59.69 58.84 59.32 2,164,740 +0.80(+1.37%)
May 18, 2018 58.32 59.02 58.21 58.52 1,512,028 +0.23(+0.39%)
May 17, 2018 58.49 58.78 57.76 58.29 1,552,236 -0.32(-0.55%)
May 16, 2018 59.44 59.49 58.47 58.61 1,365,005 -0.68(-1.15%)
May 15, 2018 59.23 59.62 58.28 59.29 1,280,255 -0.26(-0.44%)
May 14, 2018 60.38 60.81 59.16 59.55 1,295,736 -0.83(-1.37%)
May 11, 2018 60.18 60.57 59.34 60.38 1,713,479 +0.22(+0.37%)
May 10, 2018 58.91 60.28 58.84 60.16 1,464,713 +1.14(+1.93%)
May 09, 2018 57.05 59.07 57.05 59.02 2,541,955 +2.08(+3.65%)
May 08, 2018 55.38 56.97 55.29 56.94 2,134,136 +1.25(+2.24%)
May 07, 2018 55.20 55.82 54.76 55.69 1,603,314 +0.95(+1.74%)
May 04, 2018 55.77 56.09 53.40 54.74 3,490,049 -1.37(-2.44%)
May 03, 2018 55.56 56.49 54.90 56.11 2,797,722 +0.17(+0.30%)
May 02, 2018 55.92 56.44 55.64 55.94 1,347,397 +0.20(+0.36%)
May 01, 2018 55.01 55.84 54.94 55.74 1,238,107 +0.38(+0.69%)
Apr 30, 2018 55.18 56.28 54.97 55.36 1,527,529 +0.43(+0.78%)
Apr 27, 2018 55.67 56.14 54.89 54.93 1,500,677 -0.49(-0.88%)
Apr 26, 2018 55.17 55.97 54.98 55.42 1,647,075 +0.62(+1.13%)
Apr 25, 2018 55.79 55.98 54.26 54.80 2,438,044 -1.27(-2.27%)
Apr 24, 2018 57.50 57.71 55.52 56.07 1,349,419 -0.67(-1.18%)
Apr 23, 2018 57.57 57.82 56.68 56.74 1,554,280 -0.41(-0.72%)
Apr 20, 2018 57.28 57.66 56.87 57.15 686,201 -0.26(-0.45%)
Apr 19, 2018 57.25 57.55 56.89 57.41 764,506 -0.08(-0.14%)
Apr 18, 2018 57.98 57.98 57.38 57.49 844,380 -0.18(-0.31%)
Apr 17, 2018 57.20 57.79 57.00 57.67 1,452,817 +0.91(+1.60%)
Apr 16, 2018 56.45 57.33 56.10 56.76 1,161,431 +0.92(+1.65%)
Apr 13, 2018 56.47 56.47 55.53 55.84 816,749 -0.25(-0.45%)
Apr 12, 2018 55.41 56.46 55.41 56.09 1,384,160 +1.26(+2.30%)
Apr 11, 2018 54.68 56.35 54.26 54.83 2,301,234 -1.40(-2.49%)
Apr 10, 2018 55.17 56.53 54.70 56.23 1,485,492 +1.76(+3.23%)
Apr 09, 2018 54.29 55.46 54.25 54.47 1,233,569 +0.14(+0.26%)
Apr 06, 2018 54.33 1,241,784 -0.26(-0.48%)
Apr 05, 2018 54.35 55.24 54.19 54.59 939,924 +0.28(+0.52%)
Apr 04, 2018 52.42 54.48 52.24 54.31 1,240,083 +0.88(+1.65%)
Apr 03, 2018 52.73 53.69 52.73 53.43 1,499,978 +1.00(+1.91%)
Apr 02, 2018 53.11 53.53 52.03 52.43 954,436 -1.15(-2.15%)
Mar 29, 2018 53.58 53.58 53.58 0 +1.30(+2.49%)
Mar 28, 2018 53.33 53.58 51.97 52.28 2,012,857 -1.05(-1.97%)
Mar 27, 2018 55.12 55.34 52.97 53.33 1,338,390 -1.25(-2.29%)
Mar 26, 2018 53.86 54.60 53.45 54.58 978,120 +1.63(+3.08%)
Mar 23, 2018 53.58 53.86 52.92 52.95 1,207,762 -0.66(-1.23%)
Mar 22, 2018 53.96 54.63 53.50 53.61 909,542 -0.96(-1.76%)
Mar 21, 2018 54.13 55.18 53.81 54.57 1,527,438 +0.79(+1.47%)
Mar 20, 2018 53.22 54.14 52.82 53.78 717,219 +0.43(+0.81%)
Mar 19, 2018 53.47 52.22 53.35 1,385,743 -0.65(-1.20%)
Mar 16, 2018 54.09 54.73 54.00 54.00 2,274,927 -0.18(-0.33%)
Mar 15, 2018 54.62 54.97 54.04 54.18 962,182 -0.36(-0.66%)
Mar 14, 2018 54.23 54.63 53.94 54.54 750,555 +0.29(+0.53%)
Mar 13, 2018 54.69 54.95 54.00 54.25 1,253,042 -0.43(-0.79%)
Mar 12, 2018 54.44 54.82 54.14 54.68 1,255,313 +0.24(+0.44%)
Mar 09, 2018 54.47 54.68 53.96 54.44 1,790,098 +0.35(+0.65%)
Mar 08, 2018 52.85 54.12 52.63 54.09 2,546,612 +1.62(+3.09%)
Mar 07, 2018 52.55 52.47 1,755,264 +0.62(+1.20%)
Mar 06, 2018 50.89 51.90 50.47 51.85 1,949,850 +1.20(+2.37%)
Mar 05, 2018 50.23 51.23 49.88 50.65 1,568,408 +0.19(+0.38%)
Mar 02, 2018 49.39 50.56 49.25 50.46 1,982,489 +0.95(+1.92%)
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.