Fortinet Inc (NQ: FTNT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	64.42	65.15	63.90	64.18	4,138,300	+0.15(+0.23%)
Apr 25, 2024	64.61	64.69	62.87	64.03	3,670,274	-1.42(-2.17%)
Apr 24, 2024	64.89	65.80	64.59	65.45	3,854,828	+0.65(+1.00%)
Apr 23, 2024	64.08	65.10	63.98	64.80	3,558,240	+1.11(+1.74%)
Apr 22, 2024	63.97	64.23	62.61	63.69	3,629,223	+0.29(+0.46%)
Apr 19, 2024	63.79	64.41	62.92	63.40	4,836,142	-0.63(-0.98%)
Apr 18, 2024	64.77	65.01	63.53	64.03	3,087,290	-0.63(-0.97%)
Apr 17, 2024	64.89	65.55	64.50	64.66	3,278,444	+0.18(+0.28%)
Apr 16, 2024	64.62	65.57	64.26	64.48	3,015,031	-0.25(-0.39%)
Apr 15, 2024	67.08	67.19	64.58	64.73	4,910,173	-1.72(-2.59%)
Apr 12, 2024	67.47	67.72	65.93	66.45	5,134,675	-1.77(-2.59%)
Apr 11, 2024	68.61	68.86	67.44	68.22	2,917,971	+0.09(+0.13%)
Apr 10, 2024	67.08	68.50	67.08	68.13	3,641,300	-0.09(-0.13%)
Apr 09, 2024	69.14	69.14	67.80	68.22	2,799,413	-0.17(-0.25%)
Apr 08, 2024	70.04	70.24	68.23	68.39	5,098,957	-2.52(-3.55%)
Apr 05, 2024	69.75	71.83	69.34	70.91	7,475,390	+1.68(+2.43%)
Apr 04, 2024	72.03	73.63	69.21	69.23	6,959,579	-2.09(-2.93%)
Apr 03, 2024	68.61	72.02	68.58	71.32	7,868,180	+2.47(+3.59%)
Apr 02, 2024	66.97	68.93	66.60	68.85	4,711,547	+1.03(+1.52%)
Apr 01, 2024	68.73	68.73	66.73	67.82	3,003,275	-0.49(-0.72%)
Mar 28, 2024	67.21	68.51	68.49	68.31	3,922,244	+1.04(+1.55%)
Mar 27, 2024	68.29	68.32	66.19	67.27	3,534,891	-0.18(-0.27%)
Mar 26, 2024	67.96	68.17	67.04	67.45	3,312,320	-0.44(-0.65%)
Mar 25, 2024	67.85	68.41	67.61	67.89	3,296,044	-0.41(-0.60%)
Mar 22, 2024	68.92	68.93	67.53	68.30	2,832,797	-0.27(-0.39%)
Mar 21, 2024	68.58	68.72	67.75	68.57	3,716,150	+0.70(+1.03%)
Mar 20, 2024	67.79	68.06	67.02	67.87	4,229,432	+0.08(+0.12%)
Mar 19, 2024	67.13	67.88	66.45	67.79	3,059,443	+0.24(+0.36%)
Mar 18, 2024	66.99	68.18	66.81	67.55	3,908,607	+0.83(+1.24%)
Mar 15, 2024	67.72	67.97	66.51	66.72	10,117,983	-1.32(-1.94%)
Mar 14, 2024	69.29	69.75	67.62	68.04	6,498,797	-2.14(-3.05%)
Mar 13, 2024	71.59	71.59	70.00	70.18	4,078,193	-1.16(-1.63%)
Mar 12, 2024	71.68	71.95	70.74	71.34	3,857,585	-0.12(-0.17%)
Mar 11, 2024	70.93	71.80	69.91	71.46	3,139,242	+0.11(+0.15%)
Mar 08, 2024	73.26	73.50	71.09	71.35	5,278,888	-1.72(-2.35%)
Mar 07, 2024	71.95	73.33	71.19	73.07	6,313,712	+1.75(+2.45%)
Mar 06, 2024	70.97	71.73	69.11	71.32	7,398,230	+2.28(+3.30%)
Mar 05, 2024	71.07	71.07	67.31	69.04	6,834,937	-2.35(-3.29%)
Mar 04, 2024	70.68	71.69	70.50	71.39	4,276,224	+0.95(+1.35%)
Mar 01, 2024	69.09	70.49	68.57	70.44	4,840,850	+1.33(+1.92%)
Feb 29, 2024	70.05	70.15	68.14	69.11	5,780,295	-0.40(-0.58%)
Feb 28, 2024	69.95	70.05	68.78	69.51	2,743,783	-0.44(-0.63%)
Feb 27, 2024	69.32	70.28	68.87	69.95	4,990,908	+1.55(+2.27%)
Feb 26, 2024	68.00	69.48	67.77	68.40	5,204,491	+0.76(+1.12%)
Feb 23, 2024	67.50	67.89	67.19	67.64	3,772,769	+0.68(+1.02%)
Feb 22, 2024	66.95	67.23	65.77	66.96	7,626,477	+1.62(+2.48%)
Feb 21, 2024	62.03	65.52	61.00	65.34	12,815,426	-2.57(-3.78%)
Feb 20, 2024	68.16	68.36	66.76	67.91	3,263,130	-0.57(-0.83%)
Feb 16, 2024	70.08	70.08	67.90	68.48	4,528,402	-1.78(-2.53%)
Feb 15, 2024	71.45	71.49	70.04	70.26	3,184,310	-0.62(-0.87%)
Feb 14, 2024	70.08	70.94	69.92	70.88	3,701,658	+1.48(+2.13%)
Feb 13, 2024	68.52	69.56	68.25	69.40	5,425,756	-0.86(-1.22%)
Feb 12, 2024	70.66	71.09	70.13	70.26	4,788,756	-0.18(-0.26%)
Feb 09, 2024	68.25	70.86	68.21	70.44	7,522,414	+2.59(+3.82%)
Feb 08, 2024	69.79	70.64	67.76	67.85	8,367,153	-2.18(-3.11%)
Feb 07, 2024	73.83	73.91	67.22	70.03	25,543,840	+2.55(+3.78%)
Feb 06, 2024	66.50	67.56	65.89	67.48	13,234,194	+1.39(+2.10%)
Feb 05, 2024	66.41	66.44	64.86	66.09	9,134,932	-0.35(-0.53%)
Feb 02, 2024	66.34	66.99	65.89	66.44	8,320,022	-0.01(-0.02%)
Feb 01, 2024	64.71	66.69	64.59	66.45	9,621,673	+1.96(+3.04%)
Jan 31, 2024	64.87	65.28	63.59	64.49	9,665,927	-2.22(-3.33%)
Jan 30, 2024	66.19	66.92	65.80	66.71	5,828,484	+0.26(+0.39%)
Jan 29, 2024	65.81	66.64	65.66	66.45	4,442,749	+0.33(+0.50%)
Jan 26, 2024	65.46	66.77	65.35	66.12	6,691,547	+0.57(+0.87%)
Jan 25, 2024	67.27	67.36	65.02	65.55	6,798,264	-0.56(-0.85%)
Jan 24, 2024	65.06	66.72	64.77	66.11	7,734,479	+1.70(+2.64%)
Jan 23, 2024	64.26	64.78	63.77	64.41	8,245,439	+1.75(+2.79%)
Jan 22, 2024	61.88	62.80	61.40	62.66	8,397,322	+1.76(+2.89%)
Jan 19, 2024	61.55	62.10	60.08	60.90	9,170,504	-0.51(-0.83%)
Jan 18, 2024	61.00	61.49	60.29	61.41	4,427,108	+0.79(+1.30%)
Jan 17, 2024	61.20	61.62	59.73	60.62	5,414,082	-1.38(-2.23%)
Jan 16, 2024	61.09	62.39	61.05	62.00	6,577,562	-0.44(-0.70%)
Jan 12, 2024	62.63	63.04	61.76	62.44	4,793,984	+0.19(+0.31%)
Jan 11, 2024	62.00	62.33	60.96	62.25	5,071,621	+0.88(+1.43%)
Jan 10, 2024	59.38	61.59	59.13	61.37	6,294,124	+1.97(+3.32%)
Jan 09, 2024	60.31	61.20	59.31	59.40	9,085,117	-1.86(-3.04%)
Jan 08, 2024	58.55	61.30	58.45	61.26	6,052,716	+2.92(+5.01%)
Jan 05, 2024	58.26	58.93	58.08	58.34	4,914,223	-0.05(-0.09%)
Jan 04, 2024	58.00	58.73	57.78	58.39	5,364,453	+0.54(+0.93%)
Jan 03, 2024	57.28	58.22	56.94	57.85	5,328,229	+0.07(+0.12%)
Jan 02, 2024	58.10	58.77	57.35	57.78	6,010,505	-0.75(-1.28%)
Dec 29, 2023	59.30	59.39	58.27	58.53	2,880,568	-0.87(-1.46%)
Dec 28, 2023	59.50	59.58	59.06	59.40	2,900,075	+0.06(+0.10%)
Dec 27, 2023	59.66	59.83	59.02	59.34	2,878,107	-0.46(-0.77%)
Dec 26, 2023	59.46	59.87	59.12	59.80	3,131,979	+0.53(+0.89%)
Dec 22, 2023	58.84	59.53	58.55	59.27	5,057,431	+0.76(+1.30%)
Dec 21, 2023	57.77	58.66	57.54	58.51	4,442,707	+1.06(+1.85%)
Dec 20, 2023	57.66	58.63	56.94	57.45	6,048,921	-0.31(-0.54%)
Dec 19, 2023	56.30	57.81	55.80	57.76	6,341,043	+1.65(+2.94%)
Dec 18, 2023	57.71	57.81	56.08	56.11	12,367,848	-1.72(-2.97%)
Dec 15, 2023	57.05	58.01	56.38	57.83	16,979,644	+0.78(+1.37%)
Dec 14, 2023	55.80	57.47	55.72	57.05	9,119,154	+1.70(+3.07%)
Dec 13, 2023	55.10	55.53	54.66	55.35	5,545,799	+0.31(+0.56%)
Dec 12, 2023	53.84	55.64	53.40	55.04	7,814,662	+1.40(+2.61%)
Dec 11, 2023	52.39	53.74	52.20	53.64	5,133,993	+1.48(+2.84%)
Dec 08, 2023	51.14	52.36	50.97	52.16	4,620,509	+0.84(+1.64%)
Dec 07, 2023	51.91	51.91	50.65	51.32	6,339,828	-0.51(-0.98%)
Dec 06, 2023	52.84	52.99	51.79	51.83	4,055,787	-0.69(-1.31%)
Dec 05, 2023	52.07	52.97	51.83	52.52	4,241,578	+0.27(+0.52%)
Dec 04, 2023	51.98	52.67	51.86	52.25	4,725,782	-0.24(-0.46%)
Dec 01, 2023	52.05	52.70	51.69	52.49	7,175,497	-0.07(-0.13%)
Nov 30, 2023	53.88	54.89	52.43	52.56	16,803,828	-1.04(-1.94%)
Nov 29, 2023	53.48	53.93	52.84	53.60	7,384,323	+0.81(+1.53%)
Nov 28, 2023	53.25	53.93	52.69	52.79	5,730,696	-0.95(-1.77%)
Nov 27, 2023	53.32	53.95	53.21	53.74	7,095,708	+0.31(+0.58%)
Nov 24, 2023	52.97	53.69	52.82	53.43	2,847,396	+0.46(+0.87%)
Nov 22, 2023	52.90	53.70	52.76	52.97	5,587,418	+0.39(+0.74%)
Nov 21, 2023	51.77	52.77	51.55	52.58	5,440,876	+0.67(+1.29%)
Nov 20, 2023	51.59	52.08	51.27	51.91	4,915,185	+0.65(+1.27%)
Nov 17, 2023	50.59	51.31	50.32	51.26	5,021,559	+0.84(+1.67%)
Nov 16, 2023	50.71	51.24	49.97	50.42	8,051,741	-0.64(-1.25%)
Nov 15, 2023	51.43	51.81	50.70	51.06	6,940,635	-0.26(-0.51%)
Nov 14, 2023	51.01	51.98	50.91	51.32	6,777,449	+1.02(+2.03%)
Nov 13, 2023	50.44	50.73	49.70	50.30	6,036,604	-0.52(-1.02%)
Nov 10, 2023	50.00	50.83	49.90	50.82	6,709,611	+1.15(+2.32%)
Nov 09, 2023	50.51	50.96	49.63	49.67	9,648,405	-0.57(-1.13%)
Nov 08, 2023	49.82	51.34	49.44	50.24	13,637,527	+0.72(+1.45%)
Nov 07, 2023	50.17	50.34	47.66	49.52	14,906,393	-0.58(-1.16%)
Nov 06, 2023	50.09	50.80	48.29	50.10	16,702,183	-0.38(-0.75%)
Nov 03, 2023	44.50	50.57	44.12	50.48	38,332,444	-7.11(-12.35%)
Nov 02, 2023	57.34	58.19	57.15	57.59	9,572,495	+0.28(+0.49%)
Nov 01, 2023	57.43	57.68	56.21	57.31	5,854,010	+0.14(+0.24%)
Oct 31, 2023	56.49	57.40	56.08	57.17	4,074,287	+0.85(+1.51%)
Oct 30, 2023	56.51	56.82	55.94	56.32	5,593,073	+0.06(+0.11%)
Oct 27, 2023	55.79	56.57	55.58	56.26	5,318,006	+0.54(+0.97%)
Oct 26, 2023	56.00	56.42	55.45	55.72	5,489,717	-0.22(-0.39%)
Oct 25, 2023	57.08	57.45	55.90	55.94	4,250,653	-1.60(-2.78%)
Oct 24, 2023	56.28	57.70	56.14	57.54	4,714,833	+1.44(+2.57%)
Oct 23, 2023	56.01	56.57	55.52	56.10	4,084,854	-0.26(-0.46%)
Oct 20, 2023	57.91	57.94	55.92	56.36	6,500,863	-1.41(-2.44%)
Oct 19, 2023	57.63	58.45	57.46	57.77	7,382,894	+0.10(+0.17%)
Oct 18, 2023	57.88	58.49	57.59	57.67	4,671,259	-0.98(-1.67%)
Oct 17, 2023	58.42	59.37	57.71	58.65	4,774,666	-0.49(-0.83%)
Oct 16, 2023	58.56	59.75	57.98	59.14	5,498,501	+1.38(+2.39%)
Oct 13, 2023	56.61	58.05	56.07	57.76	11,561,270	-0.24(-0.41%)
Oct 12, 2023	58.85	59.10	57.76	58.00	8,392,455	-0.97(-1.64%)
Oct 11, 2023	59.43	59.47	57.00	58.97	9,492,328	-0.43(-0.72%)
Oct 10, 2023	59.60	60.35	59.34	59.40	5,049,372	-0.11(-0.18%)
Oct 09, 2023	59.72	60.60	58.45	59.51	4,918,048	-0.42(-0.70%)
Oct 06, 2023	57.62	60.21	57.50	59.93	4,752,609	+1.91(+3.29%)
Oct 05, 2023	58.11	58.31	56.64	58.02	7,518,818	-0.24(-0.41%)
Oct 04, 2023	57.97	58.75	57.47	58.26	4,874,465	+0.65(+1.13%)
Oct 03, 2023	58.03	58.37	57.08	57.61	7,313,451	-1.03(-1.76%)
Oct 02, 2023	58.79	59.57	58.34	58.64	4,099,019	-0.04(-0.07%)
Sep 29, 2023	59.64	59.67	58.35	58.68	4,666,196	+0.08(+0.14%)
Sep 28, 2023	58.18	59.24	57.71	58.60	3,545,651	+0.44(+0.76%)
Sep 27, 2023	57.94	58.34	57.50	58.16	3,285,680	+0.73(+1.27%)
Sep 26, 2023	57.84	58.04	57.19	57.43	4,347,468	-0.68(-1.17%)
Sep 25, 2023	57.84	58.11	57.80	58.11	3,810,171	-0.13(-0.22%)
Sep 22, 2023	58.75	59.09	58.11	58.24	3,458,582	-0.54(-0.92%)
Sep 21, 2023	59.66	60.15	58.66	58.78	4,392,928	-1.37(-2.28%)
Sep 20, 2023	60.68	61.38	60.14	60.15	3,452,273	-0.29(-0.48%)
Sep 19, 2023	59.95	60.51	58.45	60.44	4,220,447	-0.01(-0.02%)
Sep 18, 2023	60.83	61.28	60.33	60.45	3,429,311	-0.57(-0.93%)
Sep 15, 2023	62.50	62.67	60.68	61.02	10,314,019	-2.08(-3.30%)
Sep 14, 2023	62.78	63.39	62.66	63.10	4,289,181	+0.48(+0.77%)
Sep 13, 2023	63.27	63.88	62.57	62.62	3,995,700	-0.88(-1.39%)
Sep 12, 2023	64.61	65.68	63.47	63.50	5,316,534	-1.57(-2.41%)
Sep 11, 2023	64.82	65.45	64.52	65.07	4,575,070	+1.00(+1.56%)
Sep 08, 2023	63.05	64.30	63.05	64.07	5,817,938	+0.90(+1.42%)
Sep 07, 2023	61.88	63.33	61.62	63.17	5,439,867	+0.94(+1.51%)
Sep 06, 2023	61.90	62.39	61.72	62.23	5,224,943	+0.32(+0.52%)
Sep 05, 2023	60.92	61.97	60.56	61.91	4,903,037	+1.04(+1.71%)
Sep 01, 2023	60.50	60.96	60.38	60.87	4,957,909	+0.68(+1.13%)
Aug 31, 2023	61.50	61.83	60.17	60.19	6,428,535	-1.03(-1.68%)
Aug 30, 2023	60.57	61.45	60.50	61.22	5,045,402	+0.59(+0.97%)
Aug 29, 2023	58.70	60.93	58.51	60.63	5,631,967	+1.93(+3.29%)
Aug 28, 2023	59.10	59.43	58.20	58.70	4,840,002	-0.11(-0.19%)
Aug 25, 2023	58.20	58.96	57.96	58.81	4,241,208	+0.66(+1.13%)
Aug 24, 2023	59.60	59.83	58.12	58.15	4,833,361	-1.04(-1.76%)
Aug 23, 2023	58.81	59.50	58.14	59.19	4,687,742	+0.87(+1.49%)
Aug 22, 2023	58.32	58.60	57.78	58.32	4,843,288	-0.07(-0.12%)
Aug 21, 2023	58.07	58.72	57.79	58.39	6,712,729	+1.23(+2.15%)
Aug 18, 2023	56.98	57.69	56.84	57.16	5,390,412	-0.25(-0.44%)
Aug 17, 2023	58.60	58.83	57.34	57.41	5,045,402	-0.77(-1.32%)
Aug 16, 2023	59.00	59.59	58.15	58.18	3,595,424	-0.99(-1.67%)
Aug 15, 2023	59.57	60.23	59.01	59.17	7,209,795	-0.49(-0.82%)
Aug 14, 2023	59.69	60.10	59.20	59.66	7,539,113	-0.02(-0.03%)
Aug 11, 2023	60.05	61.21	59.35	59.68	7,695,752	-0.88(-1.45%)
Aug 10, 2023	61.16	62.21	60.07	60.56	10,992,597	+0.78(+1.30%)
Aug 09, 2023	58.84	60.35	58.46	59.78	13,126,432	+1.21(+2.07%)
Aug 08, 2023	56.88	59.12	56.57	58.57	16,010,558	+0.87(+1.51%)
Aug 07, 2023	57.58	58.18	56.86	57.70	14,397,040	+0.93(+1.64%)
Aug 04, 2023	60.42	61.36	56.10	56.77	32,831,592	-18.99(-25.07%)
Aug 03, 2023	74.20	76.00	74.15	75.76	6,061,448	+1.42(+1.91%)
Aug 02, 2023	77.24	77.24	74.01	74.34	5,675,149	-3.69(-4.73%)
Aug 01, 2023	77.64	78.58	76.91	78.03	2,621,184	+0.31(+0.40%)
Jul 31, 2023	77.09	77.75	76.79	77.72	3,544,072	+0.92(+1.20%)
Jul 28, 2023	77.24	77.62	76.14	76.80	3,545,156	+0.22(+0.29%)
Jul 27, 2023	78.39	78.52	76.31	76.58	3,957,611	-0.68(-0.88%)
Jul 26, 2023	77.56	78.75	76.86	77.26	3,378,310	-1.08(-1.38%)
Jul 25, 2023	77.73	78.62	77.41	78.34	3,678,978	+1.07(+1.38%)
Jul 24, 2023	78.69	78.82	76.32	77.27	3,870,364	-0.89(-1.14%)
Jul 21, 2023	78.37	79.14	78.06	78.16	12,350,839	+0.46(+0.59%)
Jul 20, 2023	78.67	79.37	77.53	77.70	3,623,100	-0.99(-1.26%)
Jul 19, 2023	80.45	81.24	78.30	78.69	5,982,339	-1.55(-1.93%)
Jul 18, 2023	79.96	80.44	79.16	80.24	4,586,204	-0.04(-0.05%)
Jul 17, 2023	78.72	80.60	78.58	80.28	4,185,748	+1.36(+1.72%)
Jul 14, 2023	78.55	80.03	78.34	78.92	4,914,725	+0.67(+0.86%)
Jul 13, 2023	77.40	78.29	76.73	78.25	4,709,517	+1.53(+1.99%)
Jul 12, 2023	78.87	79.03	75.51	76.72	6,147,417	-1.60(-2.04%)
Jul 11, 2023	78.61	78.63	77.22	78.32	4,295,179	+0.46(+0.59%)
Jul 10, 2023	74.79	78.66	74.79	77.86	8,176,533	+3.18(+4.26%)
Jul 07, 2023	74.41	75.46	73.99	74.68	4,011,784	+0.03(+0.04%)
Jul 06, 2023	73.84	74.77	72.45	74.65	4,329,735	+0.34(+0.46%)
Jul 05, 2023	74.42	74.71	74.01	74.31	3,763,913	-0.35(-0.47%)
Jul 03, 2023	75.30	75.36	73.65	74.66	2,253,856	-0.93(-1.23%)
Jun 30, 2023	75.55	76.27	75.26	75.59	4,578,623	+0.50(+0.67%)
Jun 29, 2023	74.54	75.30	73.90	75.09	6,113,894	+0.76(+1.02%)
Jun 28, 2023	73.49	74.93	72.95	74.33	5,834,126	+0.67(+0.91%)
Jun 27, 2023	71.64	73.89	71.55	73.66	4,602,087	+2.60(+3.66%)
Jun 26, 2023	71.69	72.72	70.89	71.06	3,416,489	-0.53(-0.74%)
Jun 23, 2023	71.11	71.76	70.15	71.59	14,862,755	-0.27(-0.38%)
Jun 22, 2023	71.11	72.24	70.81	71.86	3,234,112	+0.75(+1.05%)
Jun 21, 2023	71.66	71.84	70.58	71.11	7,128,123	-0.55(-0.77%)
Jun 20, 2023	72.45	72.77	70.92	71.66	4,286,327	-1.12(-1.54%)
Jun 16, 2023	74.45	74.77	72.37	72.78	10,916,043	-0.81(-1.10%)