Fortinet Inc (NQ: FTNT )

304.06 USD +2.53 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 30.00 30.03 27.51 28.14 5,979,341 +1.78(+6.75%)
Jan 28, 2016 26.32 26.47 25.53 26.36 3,858,082 +0.53(+2.05%)
Jan 27, 2016 26.61 26.97 25.69 25.83 4,200,475 -1.04(-3.87%)
Jan 26, 2016 26.52 27.15 25.66 26.87 4,438,744 -0.34(-1.25%)
Jan 25, 2016 27.59 28.06 27.11 27.21 2,729,901 -0.54(-1.95%)
Jan 22, 2016 27.11 27.87 26.31 27.75 2,598,864 +1.02(+3.84%)
Jan 21, 2016 26.28 27.18 26.03 26.73 2,608,550 +0.74(+2.83%)
Jan 20, 2016 24.07 26.32 23.64 25.99 5,911,789 -0.47(-1.78%)
Jan 19, 2016 28.48 28.70 26.44 26.46 5,064,504 -1.82(-6.44%)
Jan 15, 2016 28.34 28.28 28.28 28.28 3,715,500 -1.01(-3.45%)
Jan 14, 2016 28.75 29.66 27.93 29.29 3,573,594 +0.90(+3.17%)
Jan 13, 2016 29.50 29.95 27.92 28.39 3,273,572 -0.34(-1.18%)
Jan 12, 2016 28.54 29.14 28.11 28.73 2,698,144 +0.38(+1.34%)
Jan 11, 2016 28.81 28.93 27.88 28.35 3,402,669 -0.26(-0.91%)
Jan 08, 2016 29.19 29.47 28.48 28.61 3,071,306 -0.56(-1.92%)
Jan 07, 2016 28.90 29.64 28.37 29.17 2,500,247 -0.33(-1.12%)
Jan 06, 2016 29.38 29.58 28.83 29.50 3,520,589 -0.34(-1.14%)
Jan 05, 2016 30.21 30.31 29.71 29.84 2,048,675 -0.39(-1.29%)
Jan 04, 2016 30.54 30.99 29.83 30.23 3,666,529 -0.94(-3.02%)
Dec 31, 2015 31.40 31.17 31.17 31.17 1,581,100 -0.28(-0.89%)
Dec 30, 2015 31.60 32.24 31.45 31.45 1,246,610 -0.33(-1.04%)
Dec 29, 2015 31.91 32.00 31.52 31.78 824,922 -0.01(-0.03%)
Dec 28, 2015 31.70 31.92 31.49 31.79 1,013,884 +0.02(+0.06%)
Dec 24, 2015 31.78 31.77 31.77 31.77 383,800 -0.12(-0.38%)
Dec 23, 2015 31.65 31.95 31.45 31.89 861,329 +0.35(+1.11%)
Dec 22, 2015 31.67 31.86 31.31 31.54 1,313,623 -0.12(-0.38%)
Dec 21, 2015 31.50 31.77 31.20 31.66 1,442,511 +0.44(+1.41%)
Dec 18, 2015 31.44 31.95 31.14 31.22 3,208,178 -0.20(-0.64%)
Dec 17, 2015 32.00 32.05 31.41 31.42 1,866,168 -0.53(-1.66%)
Dec 16, 2015 30.95 32.13 30.47 31.95 3,075,741 +1.36(+4.45%)
Dec 15, 2015 30.68 30.70 30.26 30.59 2,117,153 +0.17(+0.56%)
Dec 14, 2015 30.37 30.95 29.83 30.42 2,849,149 -0.12(-0.39%)
Dec 11, 2015 31.45 31.58 30.40 30.54 2,484,253 -1.26(-3.96%)
Dec 10, 2015 32.64 32.64 31.57 31.80 3,438,905 -0.91(-2.78%)
Dec 09, 2015 34.52 34.78 32.57 32.71 2,966,776 -1.81(-5.24%)
Dec 08, 2015 34.05 34.89 33.80 34.52 1,395,433 +0.03(+0.09%)
Dec 07, 2015 35.27 35.27 34.36 34.49 1,331,181 -0.73(-2.07%)
Dec 04, 2015 34.75 35.35 34.64 35.22 1,253,136 +0.52(+1.50%)
Dec 03, 2015 35.95 36.09 34.56 34.70 1,455,389 -1.20(-3.34%)
Dec 02, 2015 36.03 36.33 35.75 35.90 1,063,150 -0.20(-0.55%)
Dec 01, 2015 36.25 36.25 35.61 36.10 1,661,280 +0.08(+0.22%)
Nov 30, 2015 36.72 37.26 36.01 36.02 8,438,619 -0.67(-1.83%)
Nov 27, 2015 36.74 36.97 36.45 36.69 927,282 -0.07(-0.19%)
Nov 25, 2015 35.90 36.76 36.76 36.76 2,835,000 +1.01(+2.83%)
Nov 24, 2015 34.94 35.81 34.64 35.75 2,700,612 +0.71(+2.03%)
Nov 23, 2015 34.83 35.31 34.74 35.04 2,159,398 +0.29(+0.83%)
Nov 20, 2015 34.51 35.01 34.40 34.75 1,180,691 +0.33(+0.96%)
Nov 19, 2015 33.34 34.53 33.34 34.42 1,417,161 +0.38(+1.12%)
Nov 18, 2015 33.64 34.20 33.42 34.04 1,464,191 +0.63(+1.89%)
Nov 17, 2015 33.52 34.10 33.12 33.41 1,597,143 +0.01(+0.03%)
Nov 16, 2015 33.17 33.53 32.75 33.40 1,347,194 +0.23(+0.69%)
Nov 13, 2015 33.09 33.55 32.70 33.17 1,806,058 -0.10(-0.30%)
Nov 12, 2015 32.74 33.83 32.53 33.27 1,492,865 +0.35(+1.06%)
Nov 11, 2015 33.35 33.43 32.83 32.92 1,456,997 -0.46(-1.38%)
Nov 10, 2015 33.20 33.45 32.28 33.38 2,956,062 -0.06(-0.18%)
Nov 09, 2015 34.00 34.12 33.32 33.44 2,151,519 -0.61(-1.79%)
Nov 06, 2015 33.15 34.20 33.11 34.05 2,359,179 +0.74(+2.22%)
Nov 05, 2015 34.54 34.91 33.28 33.31 3,380,851 -1.79(-5.10%)
Nov 04, 2015 34.67 35.15 34.30 35.10 2,051,796 +0.44(+1.27%)
Nov 03, 2015 34.58 35.29 34.27 34.66 1,896,458 -0.11(-0.32%)
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.