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 31, 2019 16.44 16.69 16.19 16.31 15,447,460 -0.21(-1.28%)
Oct 30, 2019 16.21 16.54 16.09 16.52 4,385,470 +0.37(+2.32%)
Oct 29, 2019 16.05 16.25 15.91 16.15 4,465,460 +0.09(+0.55%)
Oct 28, 2019 16.14 16.29 16.01 16.06 4,466,560 -0.03(-0.21%)
Oct 25, 2019 16.13 16.13 15.87 16.10 5,198,000 -0.10(-0.59%)
Oct 24, 2019 15.77 16.21 15.74 16.19 7,107,945 +0.58(+3.72%)
Oct 23, 2019 15.33 15.73 15.24 15.61 5,980,060 +0.20(+1.32%)
Oct 22, 2019 15.29 15.64 15.27 15.41 3,895,225 +0.15(+1.00%)
Oct 21, 2019 15.40 15.44 15.21 15.26 4,782,600 -0.05(-0.36%)
Oct 18, 2019 15.75 15.76 15.15 15.31 6,813,000 -0.47(-2.98%)
Oct 17, 2019 15.57 15.82 15.51 15.78 3,979,835 +0.23(+1.47%)
Oct 16, 2019 15.43 15.62 15.14 15.55 6,352,810 -0.18(-1.16%)
Oct 15, 2019 15.96 15.99 15.73 15.74 4,386,350 -0.13(-0.79%)
Oct 14, 2019 15.85 15.94 15.78 15.86 5,734,195 +0.03(+0.19%)
Oct 11, 2019 15.65 16.00 15.63 15.83 6,035,500 +0.31(+2.01%)
Oct 10, 2019 15.43 15.61 15.31 15.52 4,651,100 -0.06(-0.37%)
Oct 09, 2019 15.45 15.70 15.36 15.58 4,587,520 +0.31(+2.04%)
Oct 08, 2019 15.40 15.48 15.03 15.27 5,064,665 -0.29(-1.90%)
Oct 07, 2019 15.50 15.67 15.40 15.56 6,375,140 +0.06(+0.41%)
Oct 04, 2019 15.58 15.64 15.35 15.50 4,452,500 +0.02(+0.16%)
Oct 03, 2019 15.12 15.56 15.09 15.47 6,322,525 +0.34(+2.27%)
Oct 02, 2019 15.28 15.28 14.91 15.13 5,289,080 -0.28(-1.82%)
Oct 01, 2019 15.52 15.62 15.36 15.41 4,050,220 +0.06(+0.38%)
Sep 30, 2019 15.20 15.46 15.11 15.35 6,318,860 +0.11(+0.72%)
Sep 27, 2019 15.83 15.88 15.17 15.24 5,537,500 -0.53(-3.35%)
Sep 26, 2019 15.82 15.93 15.70 15.77 3,879,530 -0.09(-0.54%)
Sep 25, 2019 15.80 15.92 15.47 15.86 5,058,760 +0.00(+0.01%)
Sep 24, 2019 15.99 15.99 15.63 15.86 6,742,850 +0.00(+0.03%)
Sep 23, 2019 15.65 16.00 15.61 15.85 6,556,325 +0.21(+1.32%)
Sep 20, 2019 15.85 16.04 15.62 15.65 10,921,000 -0.04(-0.24%)
Sep 19, 2019 15.80 15.92 15.58 15.68 5,469,365 -0.09(-0.57%)
Sep 18, 2019 15.86 15.87 15.55 15.77 4,295,265 -0.12(-0.73%)
Sep 17, 2019 15.98 16.05 15.72 15.89 5,880,130 -0.04(-0.28%)
Sep 16, 2019 15.49 15.98 15.37 15.93 4,845,235 +0.31(+2.00%)
Sep 13, 2019 15.74 15.84 15.55 15.62 5,079,000 -0.05(-0.33%)
Sep 12, 2019 16.01 16.13 15.65 15.67 7,292,455 -0.30(-1.85%)
Sep 11, 2019 15.96 16.18 15.77 15.97 5,686,070 +0.13(+0.81%)
Sep 10, 2019 15.67 15.91 15.47 15.84 5,433,765 +0.04(+0.25%)
Sep 09, 2019 16.12 16.21 15.65 15.80 6,824,990 -0.22(-1.36%)
Sep 06, 2019 16.10 16.28 15.97 16.02 4,901,000 -0.06(-0.36%)
Sep 05, 2019 15.91 16.12 15.76 16.08 7,786,510 +0.43(+2.77%)
Sep 04, 2019 15.85 15.88 15.53 15.64 5,617,575 +0.04(+0.24%)
Sep 03, 2019 15.70 15.86 15.47 15.61 6,383,025 -0.23(-1.45%)
Aug 30, 2019 15.72 15.95 15.65 15.84 6,293,500 +0.24(+1.55%)
Aug 29, 2019 15.79 15.84 15.43 15.59 9,106,990 +0.02(+0.15%)
Aug 28, 2019 16.02 16.12 15.42 15.57 10,251,780 -0.60(-3.72%)
Aug 27, 2019 16.30 16.37 16.08 16.17 6,816,445 -0.05(-0.33%)
Aug 26, 2019 16.17 16.31 16.10 16.23 6,649,665 +0.16(+0.97%)
Aug 23, 2019 16.35 16.57 16.01 16.07 8,224,000 -0.28(-1.71%)
Aug 22, 2019 16.40 16.47 16.18 16.35 3,754,505 -0.04(-0.27%)
Aug 21, 2019 16.13 16.51 15.84 16.39 6,675,965 +0.46(+2.89%)
Aug 20, 2019 16.14 16.22 15.89 15.93 5,335,440 -0.30(-1.84%)
Aug 19, 2019 16.39 16.43 16.22 16.23 3,919,335 +0.10(+0.62%)
Aug 16, 2019 16.17 16.40 16.07 16.13 5,364,000 +0.11(+0.70%)
Aug 15, 2019 16.16 16.33 15.96 16.02 7,649,855 -0.12(-0.76%)
Aug 14, 2019 16.44 16.50 15.83 16.14 7,817,655 -0.64(-3.81%)
Aug 13, 2019 16.31 16.89 16.29 16.78 8,298,810 +0.34(+2.09%)
Aug 12, 2019 16.60 16.68 16.28 16.44 6,133,710 -0.27(-1.60%)
Aug 09, 2019 16.85 17.06 16.62 16.71 7,749,500 -0.17(-1.00%)
Aug 08, 2019 16.42 16.93 16.42 16.87 8,509,920 +0.58(+3.57%)
Aug 07, 2019 16.10 16.36 15.81 16.29 9,951,775 -0.12(-0.73%)
Aug 06, 2019 16.29 16.50 16.11 16.41 9,879,655 +0.24(+1.48%)
Aug 05, 2019 16.67 16.68 15.77 16.17 14,763,195 -1.04(-6.03%)
Aug 02, 2019 17.60 18.56 17.18 17.21 28,300,500 +1.41(+8.90%)
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.