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 (%)
Nov 30, 2010 15.65 16.05 15.57 15.94 2,025,682 +0.18(+1.11%)
Nov 29, 2010 15.74 15.85 15.48 15.76 471,908 -0.09(-0.57%)
Nov 26, 2010 15.93 16.11 15.80 15.85 234,466 -0.09(-0.53%)
Nov 24, 2010 15.86 15.94 15.94 15.94 776,776 +0.21(+1.37%)
Nov 23, 2010 15.69 15.88 15.54 15.72 1,229,140 -0.11(-0.69%)
Nov 22, 2010 15.86 16.31 15.38 15.83 1,437,690 -0.14(-0.88%)
Nov 19, 2010 16.30 16.45 15.89 15.97 1,416,194 -0.31(-1.90%)
Nov 18, 2010 15.78 16.39 15.68 16.28 1,401,018 +0.64(+4.09%)
Nov 17, 2010 15.59 15.79 15.28 15.64 1,320,516 -0.05(-0.32%)
Nov 16, 2010 15.46 15.89 14.96 15.69 2,639,110 +0.19(+1.23%)
Nov 15, 2010 15.30 15.72 15.13 15.50 865,960 +0.34(+2.24%)
Nov 12, 2010 15.10 15.50 15.01 15.16 762,806 -0.05(-0.36%)
Nov 11, 2010 15.28 15.54 15.00 15.21 754,456 -0.28(-1.78%)
Nov 10, 2010 15.57 15.70 15.34 15.49 766,354 -0.11(-0.67%)
Nov 09, 2010 15.49 15.88 15.49 15.60 1,232,132 +0.11(+0.68%)
Nov 08, 2010 15.50 15.65 14.55 15.49 2,616,446 -0.15(-0.99%)
Nov 05, 2010 15.20 15.77 15.20 15.64 1,304,192 +0.37(+2.39%)
Nov 04, 2010 15.51 15.60 14.71 15.28 4,268,344 -0.22(-1.42%)
Nov 03, 2010 15.54 15.81 15.38 15.50 1,358,440 +0.01(+0.03%)
Nov 02, 2010 16.17 16.37 15.36 15.49 5,049,786 -0.45(-2.79%)
Nov 01, 2010 18.36 18.39 15.54 15.94 19,062,178 +0.94(+6.27%)
Oct 29, 2010 15.03 15.14 14.80 15.00 997,080 +0.00(+0.00%)
Oct 28, 2010 15.29 15.38 14.37 15.00 2,781,106 -0.67(-4.28%)
Oct 27, 2010 15.64 15.82 15.47 15.67 1,568,310 +0.54(+3.60%)
Oct 25, 2010 14.82 15.15 14.59 15.12 1,895,954 +0.31(+2.09%)
Oct 22, 2010 13.50 14.88 13.44 14.81 7,037,432 +2.46(+19.96%)
Oct 21, 2010 12.69 12.72 12.13 12.35 1,621,762 -0.23(-1.83%)
Oct 20, 2010 12.62 12.97 12.43 12.58 1,323,096 -0.01(-0.08%)
Oct 19, 2010 12.91 12.91 12.46 12.59 1,161,680 -0.47(-3.60%)
Oct 18, 2010 13.00 13.28 12.83 13.06 868,008 +0.04(+0.35%)
Oct 15, 2010 12.77 13.30 12.67 13.02 2,385,362 +0.38(+2.97%)
Oct 14, 2010 12.50 12.68 12.46 12.64 676,374 +0.13(+1.04%)
Oct 13, 2010 12.54 12.68 12.45 12.51 938,904 +0.02(+0.12%)
Oct 12, 2010 12.44 12.56 12.34 12.49 1,539,386 -0.01(-0.04%)
Oct 11, 2010 12.09 12.64 12.09 12.50 1,366,130 +0.40(+3.35%)
Oct 08, 2010 12.00 12.25 11.93 12.10 1,090,836 +0.06(+0.46%)
Oct 07, 2010 12.12 12.25 11.78 12.04 2,771,214 -0.06(-0.45%)
Oct 06, 2010 12.85 12.97 11.90 12.10 2,165,678 -0.67(-5.25%)
Oct 05, 2010 12.80 12.96 12.61 12.77 1,302,062 +0.00(+0.00%)
Oct 04, 2010 12.53 12.81 12.41 12.77 1,971,144 +0.27(+2.12%)
Oct 01, 2010 12.62 12.62 12.22 12.50 757,266 +0.00(+0.00%)
Sep 30, 2010 12.70 12.79 12.44 12.50 1,599,922 -0.11(-0.83%)
Sep 29, 2010 12.20 12.64 12.15 12.61 2,385,894 +0.43(+3.49%)
Sep 28, 2010 12.38 12.81 12.11 12.18 1,825,588 -0.16(-1.26%)
Sep 27, 2010 11.98 12.57 11.85 12.34 2,641,002 +0.34(+2.79%)
Sep 24, 2010 12.03 12.25 11.88 12.00 2,684,422 +0.16(+1.39%)
Sep 23, 2010 11.75 12.03 11.62 11.84 2,315,200 -0.07(-0.63%)
Sep 22, 2010 12.34 12.37 11.79 11.91 1,204,690 -0.43(-3.45%)
Sep 21, 2010 12.50 12.52 12.30 12.34 1,520,498 -0.22(-1.75%)
Sep 20, 2010 12.50 12.70 12.30 12.55 2,517,820 +0.05(+0.44%)
Sep 17, 2010 11.53 12.62 11.28 12.50 5,713,384 +1.30(+11.61%)
Sep 15, 2010 11.46 11.71 11.17 11.20 2,160,212 -0.26(-2.27%)
Sep 14, 2010 10.87 11.57 10.69 11.46 3,166,316 +0.51(+4.66%)
Sep 13, 2010 11.13 11.48 10.92 10.95 3,671,746 +0.19(+1.81%)
Sep 10, 2010 11.05 11.07 10.70 10.76 1,466,808 -0.25(-2.27%)
Sep 09, 2010 10.54 11.07 10.54 11.01 2,560,276 +0.57(+5.41%)
Sep 08, 2010 10.22 10.52 10.19 10.44 802,322 +0.21(+2.00%)
Sep 07, 2010 10.59 10.73 10.18 10.23 1,575,988 -0.35(-3.31%)
Sep 03, 2010 11.00 11.04 10.49 10.59 1,062,948 -0.33(-3.02%)
Sep 02, 2010 10.47 10.96 10.38 10.91 1,671,682 +0.42(+4.05%)
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.