Skip to main content

Fortinet Inc (NQ: FTNT )

67.89 +0.62 (+0.92%)
Streaming Delayed Price Updated: 9:52 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 4.932 5.026 4.932 5.026 8,670,615 +0.08(+1.62%)
Jun 27, 2014 4.864 4.948 4.864 4.946 5,438,865 +0.07(+1.35%)
Jun 26, 2014 4.894 4.934 4.858 4.880 3,235,055 -0.02(-0.45%)
Jun 25, 2014 4.764 4.906 4.758 4.902 5,658,855 +0.12(+2.47%)
Jun 24, 2014 4.852 4.870 4.770 4.784 5,890,275 -0.05(-1.08%)
Jun 23, 2014 4.866 4.888 4.828 4.836 5,040,935 -0.03(-0.62%)
Jun 20, 2014 4.916 4.916 4.830 4.866 8,609,310 -0.06(-1.26%)
Jun 19, 2014 4.904 4.934 4.862 4.928 6,636,845 +0.05(+0.94%)
Jun 18, 2014 4.886 4.898 4.785 4.882 8,792,120 +0.01(+0.29%)
Jun 17, 2014 4.816 4.914 4.804 4.868 10,263,245 +0.03(+0.70%)
Jun 16, 2014 4.710 4.844 4.700 4.834 8,277,135 +0.11(+2.33%)
Jun 13, 2014 4.686 4.740 4.656 4.724 4,783,040 +0.04(+0.81%)
Jun 12, 2014 4.746 4.778 4.682 4.686 6,713,760 -0.07(-1.47%)
Jun 11, 2014 4.684 4.768 4.654 4.756 10,607,280 +0.10(+2.10%)
Jun 10, 2014 4.626 4.674 4.502 4.658 4,224,555 +0.05(+1.13%)
Jun 06, 2014 4.572 4.624 4.540 4.606 4,840,825 +0.05(+1.05%)
Jun 05, 2014 4.518 4.596 4.504 4.558 8,006,350 +0.05(+1.06%)
Jun 04, 2014 4.426 4.522 4.402 4.510 6,017,155 +0.07(+1.58%)
Jun 03, 2014 4.416 4.450 4.388 4.440 6,795,655 +0.01(+0.32%)
Jun 02, 2014 4.506 4.524 4.394 4.426 6,707,645 -0.07(-1.51%)
May 30, 2014 4.526 4.548 4.452 4.494 9,720,785 -0.04(-0.88%)
May 29, 2014 4.476 4.576 4.472 4.534 10,629,780 +0.08(+1.70%)
May 28, 2014 4.434 4.466 4.368 4.458 6,126,610 +0.03(+0.59%)
May 27, 2014 4.400 4.432 4.386 4.432 5,655,955 +0.05(+1.05%)
May 23, 2014 4.360 4.386 4.386 4.386 4,962,500 +0.02(+0.50%)
May 22, 2014 4.292 4.388 4.286 4.364 3,254,390 +0.08(+1.87%)
May 21, 2014 4.266 4.308 4.250 4.284 3,416,900 +0.03(+0.75%)
May 20, 2014 4.288 4.320 4.230 4.252 5,459,270 -0.05(-1.12%)
May 19, 2014 4.222 4.318 4.219 4.300 7,128,520 +0.06(+1.32%)
May 16, 2014 4.214 4.254 4.164 4.244 5,327,065 +0.03(+0.76%)
May 15, 2014 4.144 4.226 4.054 4.212 9,000,860 +0.05(+1.10%)
May 14, 2014 4.114 4.218 4.088 4.166 5,573,000 +0.05(+1.21%)
May 13, 2014 4.202 4.237 4.112 4.116 10,135,635 -0.08(-1.95%)
May 12, 2014 4.094 4.206 4.086 4.198 16,919,630 +0.13(+3.09%)
May 09, 2014 4.126 4.154 4.058 4.072 16,307,390 -0.06(-1.55%)
May 08, 2014 4.130 4.236 4.104 4.136 10,400,770 -0.02(-0.39%)
May 07, 2014 4.266 4.266 4.098 4.152 15,104,575 -0.12(-2.76%)
May 06, 2014 4.366 4.394 4.260 4.270 8,367,270 -0.12(-2.73%)
May 05, 2014 4.348 4.403 4.320 4.390 7,016,600 -0.00(-0.05%)
May 02, 2014 4.396 4.450 4.360 4.392 9,030,075 +0.00(+0.09%)
May 01, 2014 4.406 4.458 4.360 4.388 10,865,855 -0.01(-0.18%)
Apr 30, 2014 4.318 4.408 4.274 4.396 7,016,670 +0.08(+1.76%)
Apr 29, 2014 4.272 4.374 4.200 4.320 11,004,215 +0.03(+0.65%)
Apr 28, 2014 4.412 4.454 4.170 4.292 16,007,560 -0.12(-2.68%)
Apr 25, 2014 4.556 4.560 4.381 4.410 11,179,240 -0.18(-3.83%)
Apr 24, 2014 4.632 4.632 4.348 4.586 32,920,624 +0.18(+4.03%)
Apr 23, 2014 4.438 4.438 4.344 4.408 17,346,854 +0.00(+0.05%)
Apr 22, 2014 4.354 4.438 4.340 4.406 22,879,920 +0.05(+1.06%)
Apr 21, 2014 4.328 4.390 4.300 4.360 6,925,595 +0.03(+0.74%)
Apr 17, 2014 4.296 4.328 4.328 4.328 8,177,000 +0.02(+0.46%)
Apr 16, 2014 4.168 4.338 4.160 4.308 16,657,015 +0.16(+3.76%)
Apr 15, 2014 4.118 4.168 4.008 4.152 14,666,015 +0.05(+1.22%)
Apr 14, 2014 4.160 4.203 4.053 4.102 12,386,065 +0.01(+0.20%)
Apr 11, 2014 4.252 4.308 4.052 4.094 21,744,504 -0.24(-5.54%)
Apr 10, 2014 4.580 4.590 4.278 4.334 23,361,640 -0.33(-7.00%)
Apr 09, 2014 4.572 4.665 4.530 4.660 6,300,135 +0.10(+2.10%)
Apr 08, 2014 4.478 4.615 4.418 4.564 12,159,115 +0.11(+2.38%)
Apr 07, 2014 4.400 4.544 4.380 4.458 16,245,085 +0.06(+1.27%)
Apr 04, 2014 4.550 4.564 4.310 4.402 12,774,825 -0.10(-2.13%)
Apr 03, 2014 4.552 4.596 4.464 4.498 9,110,695 -0.06(-1.27%)
Apr 02, 2014 4.660 4.666 4.526 4.556 9,188,885 +0.02(+0.35%)
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.