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 (%)
Jun 28, 2019 15.42 15.52 15.20 15.37 10,282,000 +0.02(+0.10%)
Jun 27, 2019 15.16 15.42 14.97 15.35 4,634,640 +0.30(+1.99%)
Jun 26, 2019 15.04 15.26 14.96 15.05 7,058,200 +0.08(+0.51%)
Jun 25, 2019 15.22 15.30 14.93 14.97 7,626,625 -0.19(-1.28%)
Jun 24, 2019 15.81 15.84 15.14 15.17 8,427,420 -0.06(-0.38%)
Jun 21, 2019 15.39 15.48 15.00 15.23 13,655,000 -0.16(-1.05%)
Jun 20, 2019 15.57 15.86 15.28 15.39 7,946,755 -0.00(-0.03%)
Jun 19, 2019 15.06 15.43 14.90 15.39 5,840,990 +0.40(+2.68%)
Jun 18, 2019 15.15 15.15 14.93 14.99 5,840,460 +0.08(+0.56%)
Jun 17, 2019 15.11 15.34 14.89 14.91 5,729,620 -0.24(-1.56%)
Jun 14, 2019 15.31 15.43 15.14 15.14 6,107,000 -0.18(-1.17%)
Jun 13, 2019 15.45 15.46 15.22 15.32 6,167,880 -0.08(-0.49%)
Jun 12, 2019 15.10 15.41 15.04 15.40 7,036,870 +0.20(+1.33%)
Jun 11, 2019 15.04 15.23 14.94 15.20 10,610,775 +0.26(+1.74%)
Jun 10, 2019 14.88 15.13 14.87 14.94 6,743,570 +0.17(+1.16%)
Jun 07, 2019 14.75 14.92 14.70 14.76 5,964,500 +0.05(+0.31%)
Jun 06, 2019 14.69 14.78 14.49 14.72 5,963,635 +0.09(+0.60%)
Jun 05, 2019 14.70 14.75 14.32 14.63 6,780,210 +0.14(+0.94%)
Jun 04, 2019 14.14 14.50 14.08 14.49 8,476,825 +0.56(+4.05%)
Jun 03, 2019 14.46 14.57 13.77 13.93 13,167,425 -0.57(-3.90%)
May 31, 2019 15.00 15.05 14.45 14.50 12,719,500 -0.71(-4.69%)
May 30, 2019 15.16 15.29 15.02 15.21 7,092,940 +0.05(+0.30%)
May 29, 2019 15.32 15.48 15.01 15.16 8,648,495 -0.28(-1.84%)
May 28, 2019 15.57 15.86 15.41 15.45 8,795,695 -0.10(-0.64%)
May 24, 2019 15.64 15.78 15.45 15.55 7,613,000 +0.05(+0.32%)
May 23, 2019 16.13 16.14 15.34 15.50 13,600,955 -0.89(-5.45%)
May 22, 2019 16.39 16.52 16.31 16.39 3,689,625 -0.12(-0.73%)
May 21, 2019 16.49 16.59 16.39 16.51 4,576,725 +0.11(+0.68%)
May 20, 2019 16.32 16.41 16.14 16.40 4,412,780 -0.12(-0.75%)
May 17, 2019 16.47 16.81 16.36 16.52 6,369,500 -0.12(-0.74%)
May 16, 2019 16.22 16.72 16.22 16.65 6,355,605 +0.44(+2.70%)
May 15, 2019 16.15 16.45 16.10 16.21 5,569,660 -0.03(-0.18%)
May 14, 2019 16.00 16.33 16.00 16.24 6,942,105 +0.34(+2.15%)
May 13, 2019 16.15 16.35 15.88 15.90 9,609,240 -0.68(-4.11%)
May 10, 2019 16.25 16.64 16.07 16.58 8,692,500 +0.22(+1.33%)
May 09, 2019 16.05 16.45 15.95 16.36 7,244,085 +0.03(+0.20%)
May 08, 2019 16.32 16.44 16.18 16.33 7,460,825 -0.03(-0.16%)
May 07, 2019 16.80 16.83 16.15 16.36 15,485,025 -0.65(-3.80%)
May 06, 2019 16.73 17.04 16.57 17.00 11,780,915 -0.19(-1.11%)
May 03, 2019 17.21 17.34 16.56 17.19 21,916,000 -1.11(-6.06%)
May 02, 2019 18.36 18.52 18.10 18.30 10,788,760 -0.08(-0.41%)
May 01, 2019 18.73 18.73 18.36 18.38 7,588,795 -0.31(-1.64%)
Apr 30, 2019 18.60 18.75 18.52 18.68 6,330,770 +0.08(+0.42%)
Apr 29, 2019 18.70 18.84 18.55 18.61 6,573,220 +0.00(+0.01%)
Apr 26, 2019 18.60 18.68 18.28 18.60 5,957,000 +0.02(+0.13%)
Apr 25, 2019 18.56 18.68 18.27 18.58 7,054,505 +0.13(+0.69%)
Apr 24, 2019 18.49 18.64 18.41 18.45 6,924,765 +0.05(+0.29%)
Apr 23, 2019 18.36 18.43 18.06 18.40 8,966,085 +0.08(+0.46%)
Apr 22, 2019 18.17 18.39 18.12 18.31 6,223,035 +0.10(+0.54%)
Apr 18, 2019 17.97 18.22 17.64 18.22 11,044,000 -0.26(-1.40%)
Apr 17, 2019 18.87 18.99 18.31 18.47 8,887,890 -0.34(-1.79%)
Apr 16, 2019 19.19 19.39 18.69 18.81 10,923,000 -0.23(-1.23%)
Apr 15, 2019 18.57 19.12 18.56 19.04 12,610,520 +0.50(+2.71%)
Apr 12, 2019 18.06 18.58 18.00 18.54 12,526,500 +0.61(+3.38%)
Apr 11, 2019 18.00 18.17 17.80 17.94 10,151,060 +0.01(+0.07%)
Apr 10, 2019 17.52 17.99 17.48 17.92 13,900,060 +0.46(+2.65%)
Apr 09, 2019 17.09 17.49 17.07 17.46 9,002,425 +0.25(+1.43%)
Apr 08, 2019 16.82 17.37 16.66 17.22 8,107,295 +0.39(+2.34%)
Apr 05, 2019 16.79 17.01 16.69 16.82 5,693,000 +0.12(+0.73%)
Apr 04, 2019 17.56 17.57 16.49 16.70 16,136,750 -0.80(-4.56%)
Apr 03, 2019 17.22 17.59 17.22 17.50 8,165,095 +0.37(+2.17%)
Apr 02, 2019 17.08 17.18 16.85 17.13 9,621,470 +0.08(+0.48%)
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.