Skip to main content

Fortinet Inc (NQ: FTNT )

297.87 +3.57 (+1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 297.15 299.64 292.28 297.87 1,834,630 +3.57(+1.21%)
May 26, 2022 287.69 297.14 284.58 294.30 1,242,211 +6.98(+2.43%)
May 25, 2022 280.95 290.72 280.18 287.32 1,324,319 +1.48(+0.52%)
May 24, 2022 282.04 309.60 276.57 285.84 1,795,731 -0.53(-0.19%)
May 23, 2022 286.45 292.53 283.59 286.37 1,403,794 +1.09(+0.38%)
May 20, 2022 286.30 289.00 271.23 285.28 2,291,918 +10.12(+3.68%)
May 19, 2022 267.59 281.61 265.72 275.16 1,669,139 +4.58(+1.69%)
May 18, 2022 276.58 283.28 268.43 270.58 2,239,725 -12.23(-4.32%)
May 17, 2022 283.43 287.00 275.17 282.81 1,544,223 +7.24(+2.63%)
May 16, 2022 279.30 287.38 274.78 275.57 1,272,008 -5.98(-2.12%)
May 13, 2022 272.56 283.49 272.34 281.55 1,734,836 +14.89(+5.58%)
May 12, 2022 257.00 277.40 254.00 266.66 2,158,832 +5.70(+2.18%)
May 11, 2022 261.60 278.74 259.38 260.96 3,133,327 -0.83(-0.32%)
May 10, 2022 258.78 267.30 245.52 261.79 2,633,925 +16.57(+6.76%)
May 09, 2022 259.76 261.90 243.63 245.22 2,147,484 -21.15(-7.94%)
May 06, 2022 279.12 279.50 263.26 266.37 1,598,958 -18.15(-6.38%)
May 05, 2022 303.00 306.39 275.80 284.52 2,638,084 -2.85(-0.99%)
May 04, 2022 284.19 288.49 267.76 287.37 2,271,606 +0.84(+0.29%)
May 03, 2022 292.02 294.00 283.63 286.53 1,013,864 -5.49(-1.88%)
May 02, 2022 288.56 294.49 283.53 292.02 1,291,262 +3.01(+1.04%)
Apr 29, 2022 306.22 309.88 287.64 289.01 1,205,424 -19.64(-6.36%)
Apr 28, 2022 304.24 311.89 296.67 308.65 1,194,332 +8.33(+2.77%)
Apr 27, 2022 306.58 315.74 299.64 300.32 1,037,201 -6.18(-2.02%)
Apr 26, 2022 319.33 321.44 306.44 306.50 995,294 -16.99(-5.25%)
Apr 25, 2022 302.13 324.31 301.07 323.49 1,325,084 +19.20(+6.31%)
Apr 22, 2022 320.90 323.84 303.64 304.29 1,052,434 -16.97(-5.28%)
Apr 21, 2022 344.58 357.58 320.43 321.26 1,213,315 -19.32(-5.67%)
Apr 20, 2022 338.00 348.65 336.73 340.58 1,067,844 +5.39(+1.61%)
Apr 19, 2022 329.37 336.16 325.46 335.19 760,676 +4.77(+1.44%)
Apr 18, 2022 329.43 334.22 323.25 330.42 637,619 -1.34(-0.40%)
Apr 14, 2022 342.85 343.39 331.05 331.76 728,973 -9.10(-2.67%)
Apr 13, 2022 331.99 342.70 330.52 340.86 790,393 +10.76(+3.26%)
Apr 12, 2022 335.31 341.72 327.45 330.10 778,827 +2.03(+0.62%)
Apr 11, 2022 330.69 333.84 324.65 328.07 896,990 -7.76(-2.31%)
Apr 08, 2022 335.12 341.71 333.90 335.83 723,487 -2.29(-0.68%)
Apr 07, 2022 331.27 344.51 331.27 338.12 1,045,559 +6.05(+1.82%)
Apr 06, 2022 335.31 337.79 328.52 332.07 983,657 -9.82(-2.87%)
Apr 05, 2022 346.24 346.98 338.64 341.89 868,381 -4.80(-1.38%)
Apr 04, 2022 342.48 347.63 340.35 346.69 671,639 +7.68(+2.27%)
Apr 01, 2022 341.01 345.10 336.02 339.01 724,483 -2.73(-0.80%)
Mar 31, 2022 341.26 352.98 341.26 341.74 1,218,813 -0.19(-0.06%)
Mar 30, 2022 345.00 350.80 340.01 341.93 715,636 -5.55(-1.60%)
Mar 29, 2022 344.56 348.59 336.36 347.48 1,283,943 +8.95(+2.64%)
Mar 28, 2022 333.00 341.23 329.61 338.53 774,577 +5.79(+1.74%)
Mar 25, 2022 333.00 336.15 322.03 332.74 858,573 -2.97(-0.88%)
Mar 24, 2022 322.52 336.35 318.33 335.71 999,515 +14.28(+4.44%)
Mar 23, 2022 323.75 329.55 318.17 321.43 785,959 -4.36(-1.34%)
Mar 22, 2022 313.22 326.78 312.00 325.79 1,292,776 +11.26(+3.58%)
Mar 21, 2022 315.34 318.86 305.81 314.53 1,590,236 -5.44(-1.70%)
Mar 18, 2022 302.99 321.16 300.30 319.97 2,619,156 +16.49(+5.43%)
Mar 17, 2022 293.71 303.54 289.20 303.48 1,624,028 +5.94(+2.00%)
Mar 16, 2022 283.85 297.82 281.70 297.54 1,830,345 +14.22(+5.02%)
Mar 15, 2022 278.45 283.98 273.76 283.32 1,226,022 +7.88(+2.86%)
Mar 14, 2022 276.33 282.11 265.27 275.44 1,996,589 -3.69(-1.32%)
Mar 11, 2022 292.06 292.06 278.52 279.13 1,369,052 -7.35(-2.57%)
Mar 10, 2022 284.30 289.73 277.56 286.48 1,467,643 -0.95(-0.33%)
Mar 09, 2022 285.11 289.30 274.03 287.43 2,197,539 +10.60(+3.83%)
Mar 08, 2022 284.57 286.50 272.50 276.83 2,113,053 -14.54(-4.99%)
Mar 07, 2022 333.72 337.96 290.84 291.37 2,579,662 -44.09(-13.14%)
Mar 04, 2022 336.28 339.05 326.46 335.46 1,215,540 -0.89(-0.26%)
Mar 03, 2022 346.13 348.29 331.54 336.35 1,135,034 -8.46(-2.45%)
Mar 02, 2022 339.65 346.87 332.37 344.81 1,173,389 +6.98(+2.07%)
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.