Skip to main content

Fortinet Inc (NQ: FTNT )

67.46 -0.09 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.00 15.05 14.45 14.50 12,719,500 -0.71(-4.69%)
May 30, 2019 15.16 15.29 15.02 15.21 7,092,940 +0.05(+0.30%)
May 29, 2019 15.32 15.48 15.01 15.16 8,648,495 -0.28(-1.84%)
May 28, 2019 15.57 15.86 15.41 15.45 8,795,695 -0.10(-0.64%)
May 24, 2019 15.64 15.78 15.45 15.55 7,613,000 +0.05(+0.32%)
May 23, 2019 16.13 16.14 15.34 15.50 13,600,955 -0.89(-5.45%)
May 22, 2019 16.39 16.52 16.31 16.39 3,689,625 -0.12(-0.73%)
May 21, 2019 16.49 16.59 16.39 16.51 4,576,725 +0.11(+0.68%)
May 20, 2019 16.32 16.41 16.14 16.40 4,412,780 -0.12(-0.75%)
May 17, 2019 16.47 16.81 16.36 16.52 6,369,500 -0.12(-0.74%)
May 16, 2019 16.22 16.72 16.22 16.65 6,355,605 +0.44(+2.70%)
May 15, 2019 16.15 16.45 16.10 16.21 5,569,660 -0.03(-0.18%)
May 14, 2019 16.00 16.33 16.00 16.24 6,942,105 +0.34(+2.15%)
May 13, 2019 16.15 16.35 15.88 15.90 9,609,240 -0.68(-4.11%)
May 10, 2019 16.25 16.64 16.07 16.58 8,692,500 +0.22(+1.33%)
May 09, 2019 16.05 16.45 15.95 16.36 7,244,085 +0.03(+0.20%)
May 08, 2019 16.32 16.44 16.18 16.33 7,460,825 -0.03(-0.16%)
May 07, 2019 16.80 16.83 16.15 16.36 15,485,025 -0.65(-3.80%)
May 06, 2019 16.73 17.04 16.57 17.00 11,780,915 -0.19(-1.11%)
May 03, 2019 17.21 17.34 16.56 17.19 21,916,000 -1.11(-6.06%)
May 02, 2019 18.36 18.52 18.10 18.30 10,788,760 -0.08(-0.41%)
May 01, 2019 18.73 18.73 18.36 18.38 7,588,795 -0.31(-1.64%)
Apr 30, 2019 18.60 18.75 18.52 18.68 6,330,770 +0.08(+0.42%)
Apr 29, 2019 18.70 18.84 18.55 18.61 6,573,220 +0.00(+0.01%)
Apr 26, 2019 18.60 18.68 18.28 18.60 5,957,000 +0.02(+0.13%)
Apr 25, 2019 18.56 18.68 18.27 18.58 7,054,505 +0.13(+0.69%)
Apr 24, 2019 18.49 18.64 18.41 18.45 6,924,765 +0.05(+0.29%)
Apr 23, 2019 18.36 18.43 18.06 18.40 8,966,085 +0.08(+0.46%)
Apr 22, 2019 18.17 18.39 18.12 18.31 6,223,035 +0.10(+0.54%)
Apr 18, 2019 17.97 18.22 17.64 18.22 11,044,000 -0.26(-1.40%)
Apr 17, 2019 18.87 18.99 18.31 18.47 8,887,890 -0.34(-1.79%)
Apr 16, 2019 19.19 19.39 18.69 18.81 10,923,000 -0.23(-1.23%)
Apr 15, 2019 18.57 19.12 18.56 19.04 12,610,520 +0.50(+2.71%)
Apr 12, 2019 18.06 18.58 18.00 18.54 12,526,500 +0.61(+3.38%)
Apr 11, 2019 18.00 18.17 17.80 17.94 10,151,060 +0.01(+0.07%)
Apr 10, 2019 17.52 17.99 17.48 17.92 13,900,060 +0.46(+2.65%)
Apr 09, 2019 17.09 17.49 17.07 17.46 9,002,425 +0.25(+1.43%)
Apr 08, 2019 16.82 17.37 16.66 17.22 8,107,295 +0.39(+2.34%)
Apr 05, 2019 16.79 17.01 16.69 16.82 5,693,000 +0.12(+0.73%)
Apr 04, 2019 17.56 17.57 16.49 16.70 16,136,750 -0.80(-4.56%)
Apr 03, 2019 17.22 17.59 17.22 17.50 8,165,095 +0.37(+2.17%)
Apr 02, 2019 17.08 17.18 16.85 17.13 9,621,470 +0.08(+0.48%)
Apr 01, 2019 16.92 17.19 16.65 17.04 6,107,060 +0.25(+1.49%)
Mar 29, 2019 16.58 16.81 16.45 16.79 6,697,000 +0.32(+1.97%)
Mar 28, 2019 16.43 16.59 16.33 16.47 4,585,680 +0.10(+0.64%)
Mar 27, 2019 16.95 16.98 16.17 16.37 9,904,210 -0.60(-3.55%)
Mar 26, 2019 17.18 17.27 16.91 16.97 4,902,395 -0.04(-0.21%)
Mar 25, 2019 16.92 17.12 16.70 17.00 4,324,785 -0.03(-0.20%)
Mar 22, 2019 17.60 17.64 17.02 17.04 6,605,000 -0.62(-3.52%)
Mar 21, 2019 17.11 17.67 17.09 17.66 7,600,915 +0.54(+3.15%)
Mar 20, 2019 17.20 17.39 16.90 17.12 6,940,990 +0.06(+0.33%)
Mar 19, 2019 16.99 17.08 16.73 17.06 9,018,610 +0.16(+0.96%)
Mar 18, 2019 16.68 16.91 16.60 16.90 7,613,825 +0.25(+1.50%)
Mar 15, 2019 16.90 16.93 16.65 16.65 18,950,500 -0.22(-1.33%)
Mar 14, 2019 16.72 16.93 16.70 16.88 5,087,560 +0.14(+0.86%)
Mar 13, 2019 16.53 16.89 16.53 16.73 7,133,575 +0.25(+1.53%)
Mar 12, 2019 16.53 16.60 16.33 16.48 6,425,275 -0.03(-0.19%)
Mar 11, 2019 16.26 16.53 16.23 16.51 7,144,750 +0.38(+2.34%)
Mar 08, 2019 16.33 16.34 15.94 16.13 9,239,500 -0.36(-2.19%)
Mar 07, 2019 16.58 16.78 16.48 16.50 10,010,985 -0.08(-0.51%)
Mar 06, 2019 16.75 16.85 16.50 16.58 6,130,685 -0.14(-0.86%)
Mar 05, 2019 16.70 16.85 16.64 16.72 5,750,105 -0.04(-0.24%)
Mar 04, 2019 17.44 17.47 16.47 16.76 9,218,320 -0.62(-3.58%)
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.