Fortinet Inc (NQ: FTNT )

299.49 USD -4.57 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 37.77 38.49 37.77 38.35 1,298,345 +0.50(+1.32%)
Mar 30, 2017 38.26 38.56 37.80 37.85 1,447,825 -0.46(-1.20%)
Mar 29, 2017 37.49 38.53 37.28 38.31 2,977,354 +1.75(+4.79%)
Mar 28, 2017 36.40 36.67 36.32 36.56 725,317 +0.22(+0.61%)
Mar 27, 2017 35.95 36.57 35.84 36.34 1,313,636 +0.04(+0.11%)
Mar 24, 2017 36.52 36.66 36.20 36.30 920,737 -0.08(-0.22%)
Mar 23, 2017 36.49 36.75 36.23 36.38 976,648 -0.11(-0.30%)
Mar 22, 2017 35.95 36.51 35.95 36.49 1,016,511 +0.38(+1.05%)
Mar 21, 2017 37.08 37.13 36.07 36.11 1,365,535 -0.87(-2.35%)
Mar 20, 2017 37.16 37.43 36.94 36.98 881,389 -0.15(-0.40%)
Mar 17, 2017 37.72 37.72 36.94 37.13 3,088,961 -0.16(-0.43%)
Mar 16, 2017 37.06 37.36 37.06 37.29 1,121,411 +0.42(+1.14%)
Mar 15, 2017 36.58 36.97 36.38 36.87 908,865 +0.21(+0.57%)
Mar 14, 2017 36.97 36.97 36.36 36.66 917,121 -0.27(-0.73%)
Mar 13, 2017 36.86 37.17 36.79 36.93 956,396 -0.03(-0.08%)
Mar 10, 2017 36.98 37.08 36.68 36.96 1,143,504 +0.29(+0.79%)
Mar 09, 2017 37.04 37.28 36.46 36.67 1,547,643 -0.57(-1.53%)
Mar 08, 2017 36.50 37.62 36.50 37.24 3,403,725 +0.81(+2.22%)
Mar 07, 2017 36.27 36.49 35.95 36.43 1,809,480 +0.09(+0.25%)
Mar 06, 2017 36.16 36.61 36.00 36.34 1,886,118 +0.06(+0.17%)
Mar 03, 2017 36.59 36.67 36.17 36.28 2,340,531 -0.46(-1.25%)
Mar 02, 2017 37.15 37.36 36.67 36.74 1,931,900 -0.57(-1.53%)
Mar 01, 2017 36.77 37.37 36.65 37.31 3,190,362 -0.04(-0.11%)
Feb 28, 2017 37.27 37.40 37.05 37.35 2,678,637 -0.09(-0.24%)
Feb 27, 2017 37.12 37.50 36.91 37.44 1,944,190 +0.29(+0.78%)
Feb 24, 2017 36.93 37.21 36.56 37.15 1,003,507 -0.08(-0.21%)
Feb 23, 2017 37.22 37.27 36.81 37.23 1,620,528 -0.01(-0.03%)
Feb 22, 2017 37.30 37.64 37.20 37.24 1,093,764 -0.14(-0.37%)
Feb 21, 2017 37.26 37.76 37.21 37.38 1,268,319 -0.08(-0.20%)
Feb 17, 2017 37.46 37.46 37.46 0 +0.22(+0.58%)
Feb 16, 2017 37.92 38.09 37.03 37.24 1,561,924 -0.71(-1.87%)
Feb 15, 2017 37.81 38.07 37.57 37.95 1,168,399 +0.18(+0.48%)
Feb 14, 2017 37.70 37.96 37.41 37.77 2,861,511 -0.03(-0.08%)
Feb 13, 2017 37.72 38.01 37.55 37.80 1,353,871 +0.12(+0.32%)
Feb 10, 2017 37.75 38.13 37.59 37.68 1,521,512 -0.31(-0.82%)
Feb 09, 2017 37.38 38.24 37.28 37.99 1,551,267 +0.57(+1.52%)
Feb 08, 2017 37.70 37.86 37.21 37.42 2,624,541 -0.34(-0.90%)
Feb 07, 2017 38.00 38.24 37.57 37.76 1,934,147 -0.07(-0.19%)
Feb 06, 2017 37.66 38.33 36.80 37.83 3,762,949 +0.11(+0.29%)
Feb 03, 2017 37.15 38.01 36.10 37.72 12,706,154 +4.54(+13.68%)
Feb 02, 2017 33.03 33.49 32.78 33.18 4,432,146 +0.08(+0.24%)
Feb 01, 2017 33.26 33.43 32.72 33.10 1,784,460 -0.16(-0.48%)
Jan 31, 2017 32.84 33.39 32.57 33.26 2,207,430 +0.45(+1.37%)
Jan 30, 2017 32.73 32.84 32.05 32.81 1,599,906 +0.03(+0.09%)
Jan 27, 2017 32.55 32.85 32.27 32.78 1,208,485 +0.21(+0.64%)
Jan 26, 2017 32.97 33.13 32.35 32.57 1,463,237 -0.24(-0.73%)
Jan 25, 2017 32.97 33.36 32.60 32.81 1,343,234 +0.15(+0.46%)
Jan 24, 2017 32.25 32.70 32.18 32.66 1,464,191 +0.47(+1.46%)
Jan 23, 2017 32.30 32.46 31.86 32.19 2,769,898 -0.13(-0.40%)
Jan 20, 2017 32.35 32.59 32.18 32.32 2,651,978 -0.03(-0.09%)
Jan 19, 2017 32.33 32.74 32.22 32.35 5,443,720 +0.50(+1.57%)
Jan 18, 2017 31.65 31.96 31.36 31.85 2,121,932 +0.15(+0.47%)
Jan 17, 2017 32.29 32.47 31.42 31.70 7,723,336 -0.59(-1.83%)
Jan 13, 2017 32.29 32.29 32.29 0 +0.44(+1.38%)
Jan 12, 2017 32.05 32.17 31.43 31.85 1,337,615 -0.27(-0.84%)
Jan 11, 2017 32.25 32.89 31.89 32.12 2,360,981 +0.16(+0.50%)
Jan 10, 2017 31.46 32.06 31.45 31.96 1,845,083 +0.65(+2.08%)
Jan 09, 2017 31.00 31.49 30.81 31.31 2,025,985 +0.30(+0.97%)
Jan 06, 2017 30.80 31.22 30.52 31.01 1,926,191 +0.18(+0.58%)
Jan 05, 2017 30.26 30.92 30.23 30.83 3,113,653 +0.41(+1.35%)
Jan 04, 2017 30.15 30.54 30.08 30.42 2,322,138 +0.30(+1.00%)
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.