Fortinet Inc (NQ: FTNT )

236.98 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 216.54 221.00 216.16 218.54 830,032 +2.20(+1.02%)
May 27, 2021 215.67 218.27 213.11 216.34 1,581,582 +0.63(+0.29%)
May 26, 2021 215.79 218.68 214.13 215.71 898,112 +1.14(+0.53%)
May 25, 2021 214.17 216.41 213.70 214.57 716,718 +1.50(+0.70%)
May 24, 2021 211.53 214.81 211.53 213.07 849,382 +2.24(+1.06%)
May 21, 2021 213.21 215.17 210.12 210.83 817,930 -1.49(-0.70%)
May 20, 2021 208.29 213.19 208.29 212.32 868,478 +4.72(+2.27%)
May 19, 2021 201.04 207.80 200.27 207.60 878,659 +3.35(+1.64%)
May 18, 2021 204.24 207.98 203.92 204.25 931,570 -0.09(-0.04%)
May 17, 2021 203.68 206.49 201.51 204.34 844,501 -1.52(-0.74%)
May 14, 2021 199.70 206.39 199.01 205.86 1,212,254 +7.47(+3.77%)
May 13, 2021 200.00 201.26 198.17 198.39 1,453,475 +1.36(+0.69%)
May 12, 2021 203.46 204.04 195.96 197.03 1,141,292 -9.48(-4.59%)
May 11, 2021 199.07 207.06 198.91 206.51 817,834 +2.22(+1.09%)
May 10, 2021 211.00 211.28 204.24 204.29 843,668 -7.48(-3.53%)
May 07, 2021 209.00 212.67 208.29 211.77 808,087 +5.26(+2.55%)
May 06, 2021 208.63 209.10 203.23 206.51 1,165,253 -2.87(-1.37%)
May 05, 2021 207.64 211.75 207.27 209.38 1,227,148 +2.60(+1.26%)
May 04, 2021 203.14 207.74 202.37 206.78 1,604,541 +3.60(+1.77%)
May 03, 2021 205.31 205.82 199.28 203.18 1,232,697 -1.05(-0.51%)
Apr 30, 2021 198.16 205.44 194.51 204.23 2,744,400 +8.76(+4.48%)
Apr 29, 2021 199.38 199.48 192.78 195.47 1,173,977 -2.54(-1.28%)
Apr 28, 2021 203.52 203.65 197.80 198.01 930,352 -3.24(-1.61%)
Apr 27, 2021 202.83 203.88 199.80 201.25 1,098,624 -2.65(-1.30%)
Apr 26, 2021 204.74 205.08 202.26 203.90 1,337,663 +2.14(+1.06%)
Apr 23, 2021 202.50 203.35 199.69 201.76 749,200 +0.60(+0.30%)
Apr 22, 2021 199.44 203.63 199.07 201.16 1,129,590 -0.76(-0.38%)
Apr 21, 2021 202.76 204.11 200.76 201.92 739,238 -0.88(-0.43%)
Apr 20, 2021 206.50 206.71 201.16 202.80 589,827 -3.34(-1.62%)
Apr 19, 2021 205.14 207.59 202.79 206.14 777,585 +0.13(+0.06%)
Apr 16, 2021 207.20 209.39 204.92 206.01 1,333,100 +0.47(+0.23%)
Apr 15, 2021 202.03 206.15 201.48 205.54 1,136,361 +6.22(+3.12%)
Apr 14, 2021 199.64 203.82 198.73 199.32 839,279 -0.72(-0.36%)
Apr 13, 2021 199.08 200.54 197.20 200.04 832,654 +2.95(+1.50%)
Apr 12, 2021 197.05 198.33 195.42 197.09 813,664 -0.53(-0.27%)
Apr 09, 2021 196.45 197.70 194.51 197.62 583,400 +1.04(+0.53%)
Apr 08, 2021 194.85 197.89 193.88 196.58 765,074 +3.75(+1.94%)
Apr 07, 2021 193.73 194.98 192.23 192.83 1,070,498 -1.85(-0.95%)
Apr 06, 2021 189.51 195.51 187.51 194.68 1,248,307 +3.41(+1.78%)
Apr 05, 2021 186.27 191.80 186.19 191.27 993,499 +4.88(+2.62%)
Apr 01, 2021 186.77 190.22 185.47 186.39 931,800 +1.97(+1.07%)
Mar 31, 2021 183.40 186.63 182.37 184.42 1,004,567 +3.09(+1.70%)
Mar 30, 2021 181.75 183.86 179.50 181.33 1,094,494 -2.34(-1.27%)
Mar 29, 2021 181.61 187.05 181.19 183.67 1,623,427 +0.90(+0.49%)
Mar 26, 2021 171.53 183.12 170.38 182.77 1,846,500 +11.54(+6.74%)
Mar 25, 2021 168.23 171.80 167.08 171.23 1,001,488 -0.07(-0.04%)
Mar 24, 2021 176.05 177.47 170.48 171.30 876,855 -4.77(-2.71%)
Mar 23, 2021 178.28 179.14 174.34 176.07 1,056,879 -3.05(-1.70%)
Mar 22, 2021 176.84 179.58 174.75 179.12 1,382,979 +4.63(+2.65%)
Mar 19, 2021 173.16 176.31 170.97 174.49 1,862,700 +1.43(+0.83%)
Mar 18, 2021 180.20 180.20 173.05 173.06 1,628,472 -9.60(-5.26%)
Mar 17, 2021 186.42 189.70 181.18 182.66 1,630,382 -6.86(-3.62%)
Mar 16, 2021 193.10 193.84 187.09 189.52 1,939,805 -2.51(-1.31%)
Mar 15, 2021 188.88 192.25 187.91 192.03 1,093,542 +3.68(+1.95%)
Mar 12, 2021 184.33 188.92 183.32 188.35 1,180,000 +0.82(+0.44%)
Mar 11, 2021 183.60 187.61 182.21 187.53 1,658,006 +7.07(+3.92%)
Mar 10, 2021 179.23 181.25 176.39 180.46 2,029,526 +4.69(+2.67%)
Mar 09, 2021 170.71 176.22 170.23 175.77 1,448,772 +9.56(+5.75%)
Mar 08, 2021 167.97 170.80 166.08 166.21 1,192,324 -1.36(-0.81%)
Mar 05, 2021 165.70 168.22 161.13 167.57 1,447,900 +3.64(+2.22%)
Mar 04, 2021 167.83 168.73 161.64 163.93 3,207,201 -5.95(-3.50%)
Mar 03, 2021 173.52 173.59 168.27 169.88 2,188,695 -3.47(-2.00%)
Mar 02, 2021 174.04 174.79 171.00 173.35 1,406,537 +0.09(+0.05%)
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.