Skip to main content

Fortinet Inc (NQ: FTNT )

68.27 +1.00 (+1.49%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 65.05 67.59 65.01 67.27 4,276,625 +1.79(+2.74%)
Oct 28, 2021 64.14 65.53 64.14 65.48 2,842,710 +1.35(+2.11%)
Oct 27, 2021 64.84 65.70 64.04 64.12 3,491,005 -0.40(-0.63%)
Oct 26, 2021 66.79 64.53 7,188,700 -1.86(-2.80%)
Oct 25, 2021 67.52 69.05 66.20 66.38 4,970,300 -0.68(-1.01%)
Oct 22, 2021 66.97 67.76 66.26 67.06 2,282,490 +0.19(+0.28%)
Oct 21, 2021 66.77 66.89 65.54 66.87 3,109,355 +0.18(+0.27%)
Oct 20, 2021 66.84 67.32 65.72 66.69 3,533,040 +0.27(+0.40%)
Oct 19, 2021 65.77 66.62 65.30 66.42 4,547,855 +1.08(+1.65%)
Oct 18, 2021 63.09 65.38 63.09 65.35 4,645,060 +2.29(+3.63%)
Oct 15, 2021 62.99 63.31 62.35 63.06 3,697,580 +0.30(+0.47%)
Oct 14, 2021 62.98 63.78 62.22 62.76 4,454,440 +0.74(+1.20%)
Oct 13, 2021 61.78 62.80 61.60 62.02 3,789,710 +0.70(+1.15%)
Oct 12, 2021 62.17 62.17 61.15 61.32 2,507,785 -0.04(-0.07%)
Oct 11, 2021 61.03 61.82 60.57 61.36 2,524,035 -0.07(-0.12%)
Oct 08, 2021 62.04 62.45 61.07 61.43 2,363,070 -0.49(-0.79%)
Oct 07, 2021 60.93 62.65 60.80 61.92 3,699,065 +1.55(+2.57%)
Oct 06, 2021 58.88 60.94 58.58 60.37 4,171,170 +0.67(+1.12%)
Oct 05, 2021 58.72 60.20 58.32 59.70 5,239,620 +1.93(+3.34%)
Oct 04, 2021 58.51 58.87 56.95 57.77 5,074,790 -1.83(-3.06%)
Oct 01, 2021 58.23 59.90 57.81 59.60 4,479,345 +1.19(+2.04%)
Sep 30, 2021 57.68 59.02 57.68 58.41 4,333,210 +0.64(+1.11%)
Sep 29, 2021 58.25 58.81 57.62 57.77 5,604,160 +0.19(+0.33%)
Sep 28, 2021 59.57 60.19 57.41 57.58 7,433,320 -2.54(-4.22%)
Sep 27, 2021 61.69 61.98 59.84 60.11 4,127,275 -2.27(-3.63%)
Sep 24, 2021 61.64 62.56 61.42 62.38 3,283,245 +0.27(+0.44%)
Sep 23, 2021 60.89 62.29 60.47 62.11 4,887,345 +1.78(+2.96%)
Sep 22, 2021 60.20 60.64 59.47 60.32 3,515,425 +0.40(+0.67%)
Sep 21, 2021 60.40 60.66 59.02 59.92 3,565,890 +0.51(+0.85%)
Sep 20, 2021 58.40 59.55 56.83 59.41 5,185,830 -0.48(-0.81%)
Sep 17, 2021 60.51 60.88 59.36 59.90 7,779,700 -0.91(-1.50%)
Sep 16, 2021 60.18 60.88 59.71 60.81 3,353,955 +0.51(+0.84%)
Sep 15, 2021 60.45 60.80 59.84 60.31 5,027,395 +0.19(+0.32%)
Sep 14, 2021 59.60 61.14 59.30 60.12 6,209,580 +0.73(+1.23%)
Sep 13, 2021 62.11 62.29 58.85 59.38 8,885,925 -2.71(-4.37%)
Sep 10, 2021 62.65 62.96 61.72 62.10 3,323,735 -0.05(-0.08%)
Sep 09, 2021 61.84 62.65 61.82 62.15 4,065,610 +0.31(+0.50%)
Sep 08, 2021 62.61 63.15 61.61 61.84 5,400,840 -0.94(-1.50%)
Sep 07, 2021 64.20 64.40 62.48 62.78 4,064,605 -1.25(-1.96%)
Sep 03, 2021 62.77 64.29 62.77 64.04 3,536,400 +1.26(+2.00%)
Sep 02, 2021 62.26 63.36 62.09 62.78 4,073,530 +1.09(+1.76%)
Sep 01, 2021 63.51 63.59 60.89 61.69 8,386,490 -1.33(-2.12%)
Aug 31, 2021 64.00 64.12 62.64 63.03 5,853,895 -0.85(-1.33%)
Aug 30, 2021 63.82 64.38 63.60 63.88 3,393,065 +0.67(+1.05%)
Aug 27, 2021 62.10 63.49 61.77 63.21 4,457,520 +1.19(+1.92%)
Aug 26, 2021 61.06 62.31 61.05 62.02 3,659,135 +0.82(+1.34%)
Aug 25, 2021 60.10 61.57 60.04 61.21 4,008,670 +1.24(+2.06%)
Aug 24, 2021 61.60 61.60 59.82 59.97 5,205,125 -1.54(-2.50%)
Aug 23, 2021 60.38 61.69 60.33 61.50 4,704,405 +1.92(+3.22%)
Aug 20, 2021 59.54 59.92 59.07 59.59 3,662,240 +0.46(+0.77%)
Aug 19, 2021 57.56 59.72 57.25 59.13 4,093,585 +0.59(+1.00%)
Aug 18, 2021 59.64 59.78 58.52 58.54 4,399,085 -1.18(-1.98%)
Aug 17, 2021 60.03 60.45 59.04 59.73 4,476,865 -0.76(-1.26%)
Aug 16, 2021 61.80 61.80 59.73 60.49 3,789,095 -1.38(-2.23%)
Aug 13, 2021 60.70 61.91 60.44 61.87 2,991,650 +0.73(+1.20%)
Aug 12, 2021 59.87 61.96 59.66 61.13 5,782,925 +1.40(+2.34%)
Aug 11, 2021 60.29 60.60 58.74 59.73 4,897,535 -0.35(-0.58%)
Aug 10, 2021 60.31 60.87 59.62 60.08 3,611,140 -0.14(-0.24%)
Aug 09, 2021 61.03 61.10 59.84 60.22 3,625,210 -0.51(-0.85%)
Aug 06, 2021 59.71 60.75 59.20 60.74 3,981,495 +0.73(+1.22%)
Aug 05, 2021 61.00 61.30 59.65 60.00 6,616,730 -0.80(-1.32%)
Aug 04, 2021 59.47 61.12 58.69 60.80 6,016,005 +1.25(+2.10%)
Aug 03, 2021 57.09 59.60 57.00 59.55 7,555,665 +2.63(+4.62%)
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.