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 28, 2010 1.620 1.640 1.597 1.632 8,983,060 +0.01(+0.74%)
May 27, 2010 1.644 1.644 1.602 1.620 16,164,770 +0.00(+0.00%)
May 26, 2010 1.570 1.637 1.570 1.620 9,311,880 +0.05(+3.05%)
May 25, 2010 1.562 1.582 1.549 1.572 13,868,280 -0.03(-2.00%)
May 24, 2010 1.626 1.646 1.599 1.604 3,398,440 -0.02(-1.35%)
May 21, 2010 1.607 1.645 1.600 1.626 9,046,480 +0.00(+0.25%)
May 20, 2010 1.635 1.659 1.601 1.622 7,476,190 -0.03(-1.88%)
May 19, 2010 1.646 1.696 1.636 1.653 15,632,300 -0.00(-0.24%)
May 18, 2010 1.664 1.708 1.654 1.657 15,170,600 -0.02(-1.07%)
May 17, 2010 1.520 1.680 1.510 1.675 37,873,080 +0.06(+3.78%)
May 14, 2010 1.651 1.670 1.612 1.614 4,736,640 -0.06(-3.64%)
May 13, 2010 1.703 1.712 1.660 1.675 2,851,710 -0.04(-2.45%)
May 12, 2010 1.688 1.730 1.666 1.717 3,101,570 +0.04(+2.51%)
May 11, 2010 1.690 1.705 1.646 1.675 2,586,420 -0.01(-0.89%)
May 10, 2010 1.711 1.750 1.671 1.690 3,133,490 +0.04(+2.67%)
May 07, 2010 1.713 1.720 1.616 1.646 3,038,510 -0.07(-4.25%)
May 06, 2010 1.746 1.772 1.561 1.719 5,830,220 -0.04(-2.50%)
May 05, 2010 1.784 1.793 1.731 1.763 2,657,170 -0.03(-1.56%)
May 04, 2010 1.846 1.914 1.750 1.791 4,425,570 -0.07(-3.86%)
May 03, 2010 1.781 1.869 1.776 1.863 3,817,370 +0.08(+4.78%)
Apr 30, 2010 1.791 1.921 1.754 1.778 7,125,990 -0.00(-0.11%)
Apr 29, 2010 1.734 1.800 1.694 1.780 11,760,080 +0.10(+5.83%)
Apr 28, 2010 1.665 1.687 1.622 1.682 3,957,030 +0.04(+2.37%)
Apr 27, 2010 1.622 1.666 1.604 1.643 2,929,100 +0.02(+1.05%)
Apr 26, 2010 1.660 1.667 1.619 1.626 2,204,200 -0.03(-1.93%)
Apr 23, 2010 1.639 1.660 1.586 1.658 3,117,800 +0.02(+1.34%)
Apr 22, 2010 1.621 1.660 1.610 1.636 2,029,610 -0.01(-0.37%)
Apr 21, 2010 1.668 1.685 1.635 1.642 1,621,240 -0.02(-1.44%)
Apr 20, 2010 1.628 1.668 1.618 1.666 3,879,960 +0.04(+2.52%)
Apr 19, 2010 1.618 1.654 1.618 1.625 2,298,490 +0.00(+0.31%)
Apr 16, 2010 1.648 1.649 1.588 1.620 6,130,410 -0.03(-1.58%)
Apr 15, 2010 1.701 1.707 1.640 1.646 5,673,640 -0.06(-3.46%)
Apr 14, 2010 1.664 1.720 1.619 1.705 5,008,980 +0.06(+3.71%)
Apr 13, 2010 1.693 1.707 1.638 1.644 3,420,620 -0.06(-3.41%)
Apr 12, 2010 1.681 1.710 1.670 1.702 2,075,410 +0.02(+0.95%)
Apr 09, 2010 1.701 1.717 1.632 1.686 2,301,100 -0.02(-0.88%)
Apr 08, 2010 1.729 1.737 1.675 1.701 2,443,390 -0.03(-1.79%)
Apr 07, 2010 1.725 1.745 1.689 1.732 2,006,530 +0.01(+0.64%)
Apr 06, 2010 1.716 1.740 1.702 1.721 1,173,570 -0.01(-0.58%)
Apr 05, 2010 1.779 1.781 1.714 1.731 2,823,510 -0.04(-2.15%)
Apr 01, 2010 1.775 1.769 1.769 1.769 6,268,000 +0.01(+0.63%)
Mar 31, 2010 1.763 1.790 1.752 1.758 2,121,720 -0.01(-0.45%)
Mar 30, 2010 1.737 1.770 1.726 1.766 2,359,980 +0.03(+1.49%)
Mar 29, 2010 1.704 1.740 1.697 1.740 2,079,850 +0.03(+2.05%)
Mar 26, 2010 1.721 1.732 1.689 1.705 3,374,770 -0.01(-0.87%)
Mar 25, 2010 1.728 1.758 1.717 1.720 1,434,880 -0.00(-0.06%)
Mar 24, 2010 1.730 1.764 1.714 1.721 1,863,050 -0.01(-0.75%)
Mar 23, 2010 1.710 1.740 1.705 1.734 2,565,200 +0.02(+1.23%)
Mar 22, 2010 1.697 1.733 1.695 1.713 5,655,110 +0.00(+0.18%)
Mar 19, 2010 1.718 1.725 1.672 1.710 4,524,000 -0.01(-0.47%)
Mar 18, 2010 1.700 1.755 1.700 1.718 6,275,570 +0.02(+1.42%)
Mar 17, 2010 1.655 1.702 1.644 1.694 4,711,260 +0.05(+2.79%)
Mar 16, 2010 1.633 1.680 1.604 1.648 2,363,050 +0.01(+0.92%)
Mar 15, 2010 1.636 1.688 1.623 1.633 1,643,300 -0.00(-0.06%)
Mar 12, 2010 1.650 1.650 1.620 1.634 1,478,540 -0.00(-0.18%)
Mar 11, 2010 1.659 1.659 1.622 1.637 1,945,900 -0.03(-1.74%)
Mar 10, 2010 1.707 1.713 1.647 1.666 2,836,020 -0.04(-2.06%)
Mar 09, 2010 1.713 1.764 1.701 1.701 3,532,180 -0.02(-1.33%)
Mar 08, 2010 1.710 1.730 1.710 1.724 3,158,990 +0.02(+1.11%)
Mar 05, 2010 1.702 1.739 1.694 1.705 3,856,570 +0.02(+1.07%)
Mar 04, 2010 1.719 1.739 1.670 1.687 2,033,720 -0.02(-1.29%)
Mar 03, 2010 1.750 1.751 1.703 1.709 1,563,650 -0.04(-2.12%)
Mar 02, 2010 1.800 1.825 1.727 1.746 2,791,550 -0.05(-2.95%)
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.