Skip to main content

Fortinet Inc (NQ: FTNT )

67.55 +0.83 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.16 27.90 27.06 27.84 8,674,500 +0.91(+3.36%)
May 28, 2020 26.29 27.50 25.99 26.93 8,906,315 +0.70(+2.68%)
May 27, 2020 27.45 27.67 25.66 26.23 16,801,150 -1.28(-4.64%)
May 26, 2020 28.87 29.10 27.42 27.51 10,104,160 -1.02(-3.58%)
May 22, 2020 28.67 28.90 28.25 28.53 8,558,000 -0.25(-0.87%)
May 21, 2020 28.97 29.20 28.50 28.78 6,163,460 -0.35(-1.19%)
May 20, 2020 29.52 29.94 28.70 29.12 10,851,525 +0.16(+0.55%)
May 19, 2020 28.80 29.51 28.80 28.96 5,377,455 +0.03(+0.10%)
May 18, 2020 29.77 29.77 28.81 28.93 12,556,580 +0.25(+0.86%)
May 15, 2020 27.36 28.81 27.20 28.69 7,154,500 +1.07(+3.89%)
May 14, 2020 27.02 27.69 26.96 27.61 7,274,980 +0.18(+0.66%)
May 13, 2020 27.86 27.97 26.78 27.43 7,622,185 -0.25(-0.89%)
May 12, 2020 28.38 28.68 27.68 27.68 9,550,995 -0.41(-1.47%)
May 11, 2020 27.09 28.47 26.96 28.09 13,084,345 +0.72(+2.65%)
May 08, 2020 26.85 27.42 25.73 27.37 12,845,500 +0.34(+1.27%)
May 07, 2020 24.19 27.37 24.09 27.02 26,800,814 +4.73(+21.23%)
May 06, 2020 21.98 22.44 21.81 22.29 8,784,970 +0.58(+2.67%)
May 05, 2020 21.14 22.03 21.14 21.71 5,819,900 +0.57(+2.72%)
May 04, 2020 20.85 21.32 20.81 21.14 4,877,495 +0.27(+1.29%)
May 01, 2020 21.13 21.38 20.75 20.87 4,027,500 -0.68(-3.16%)
Apr 30, 2020 21.60 21.83 21.44 21.55 4,839,075 -0.16(-0.72%)
Apr 29, 2020 21.40 21.84 21.02 21.70 5,542,340 +0.62(+2.92%)
Apr 28, 2020 21.50 21.57 20.95 21.09 11,565,440 -0.04(-0.19%)
Apr 27, 2020 20.96 21.23 20.65 21.13 5,659,620 +0.47(+2.29%)
Apr 24, 2020 20.20 20.70 19.97 20.65 6,477,500 +0.54(+2.66%)
Apr 23, 2020 20.85 20.94 19.95 20.12 11,862,845 -0.74(-3.57%)
Apr 22, 2020 20.76 21.04 20.50 20.86 6,397,765 +0.63(+3.09%)
Apr 21, 2020 22.06 22.09 19.92 20.24 17,924,260 -2.23(-9.94%)
Apr 20, 2020 22.59 23.00 22.36 22.47 7,647,780 -0.12(-0.54%)
Apr 17, 2020 22.30 22.61 21.81 22.59 7,935,000 +0.54(+2.46%)
Apr 16, 2020 22.25 22.35 21.64 22.05 7,297,190 +0.08(+0.36%)
Apr 15, 2020 21.51 22.15 21.39 21.97 8,699,025 +0.10(+0.46%)
Apr 14, 2020 21.48 21.97 21.01 21.87 8,519,280 +0.94(+4.50%)
Apr 13, 2020 20.40 21.03 20.01 20.93 10,786,760 +0.54(+2.66%)
Apr 09, 2020 21.96 21.96 20.13 20.39 12,367,500 -1.45(-6.64%)
Apr 08, 2020 21.62 22.04 21.34 21.84 6,059,785 +0.50(+2.33%)
Apr 07, 2020 22.18 22.40 21.08 21.34 19,296,500 -0.24(-1.10%)
Apr 06, 2020 20.86 21.72 20.40 21.58 13,536,360 +1.29(+6.35%)
Apr 03, 2020 20.16 20.47 19.92 20.29 9,874,000 +0.10(+0.52%)
Apr 02, 2020 20.01 20.40 19.76 20.18 17,292,694 +0.09(+0.45%)
Apr 01, 2020 19.39 20.48 19.20 20.09 15,444,880 -0.14(-0.69%)
Mar 31, 2020 20.02 20.80 19.93 20.23 14,822,265 +0.04(+0.22%)
Mar 30, 2020 19.87 20.37 19.60 20.19 10,479,385 +0.73(+3.77%)
Mar 27, 2020 19.31 19.98 18.91 19.46 14,443,000 -0.43(-2.17%)
Mar 26, 2020 19.39 20.30 19.39 19.89 13,566,155 +0.50(+2.58%)
Mar 25, 2020 19.90 20.51 19.31 19.39 15,102,390 -0.57(-2.85%)
Mar 24, 2020 18.10 20.16 18.10 19.96 26,130,210 +2.78(+16.16%)
Mar 23, 2020 17.11 18.10 17.00 17.18 17,893,944 +0.20(+1.17%)
Mar 20, 2020 17.54 18.78 16.92 16.98 20,209,500 -0.25(-1.45%)
Mar 19, 2020 15.17 18.25 15.17 17.23 23,453,774 +1.93(+12.60%)
Mar 18, 2020 14.57 16.42 14.40 15.30 17,277,720 -0.30(-1.92%)
Mar 17, 2020 15.42 15.98 15.01 15.60 18,099,520 +0.46(+3.06%)
Mar 16, 2020 14.51 16.35 14.04 15.14 15,997,495 -1.39(-8.40%)
Mar 13, 2020 16.10 16.90 15.21 16.53 14,018,500 +1.37(+9.01%)
Mar 12, 2020 16.44 17.06 15.16 15.16 14,161,955 -2.43(-13.80%)
Mar 11, 2020 17.79 18.39 17.33 17.59 12,738,355 -0.55(-3.05%)
Mar 10, 2020 18.09 18.67 17.52 18.14 17,236,220 +0.72(+4.11%)
Mar 09, 2020 18.65 19.52 17.06 17.43 19,401,200 -2.47(-12.42%)
Mar 06, 2020 20.20 20.57 19.54 19.90 17,089,500 -0.90(-4.33%)
Mar 05, 2020 20.93 21.48 20.69 20.80 6,514,280 -0.61(-2.85%)
Mar 04, 2020 21.00 21.43 20.76 21.41 7,450,855 +0.70(+3.40%)
Mar 03, 2020 22.02 22.10 20.44 20.71 11,404,750 -1.31(-5.97%)
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.