Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 4.326 4.326 4.174 4.250 23,235,700 -0.06(-1.44%)
May 30, 2012 4.310 4.366 4.242 4.312 8,981,655 -0.05(-1.15%)
May 29, 2012 4.444 4.508 4.288 4.362 9,869,365 -0.01(-0.14%)
May 25, 2012 4.270 4.398 4.212 4.368 14,463,965 +0.08(+1.91%)
May 24, 2012 4.644 4.646 4.246 4.286 23,305,660 -0.35(-7.51%)
May 23, 2012 4.600 4.652 4.462 4.634 8,376,370 -0.02(-0.39%)
May 22, 2012 4.614 4.722 4.572 4.652 10,241,965 +0.04(+0.87%)
May 21, 2012 4.488 4.618 4.328 4.612 14,188,520 +0.12(+2.76%)
May 18, 2012 4.658 4.714 4.463 4.488 12,957,215 -0.17(-3.65%)
May 17, 2012 4.830 4.846 4.650 4.658 10,704,570 -0.19(-3.88%)
May 16, 2012 4.860 4.900 4.808 4.846 9,672,465 +0.04(+0.87%)
May 15, 2012 4.762 4.860 4.756 4.804 10,393,625 +0.05(+1.05%)
May 14, 2012 4.746 4.842 4.712 4.754 8,074,105 -0.08(-1.74%)
May 11, 2012 4.744 4.868 4.728 4.838 12,831,825 +0.05(+1.04%)
May 10, 2012 4.950 4.986 4.708 4.788 18,340,730 -0.15(-3.08%)
May 09, 2012 4.902 4.994 4.852 4.940 8,804,840 -0.04(-0.88%)
May 08, 2012 5.034 5.066 4.824 4.984 16,690,810 -0.06(-1.15%)
May 07, 2012 5.034 5.089 4.980 5.042 8,742,030 -0.02(-0.36%)
May 04, 2012 5.166 5.166 4.984 5.060 10,236,025 -0.15(-2.84%)
May 03, 2012 5.258 5.278 5.102 5.208 9,148,610 -0.06(-1.21%)
May 02, 2012 5.224 5.341 5.198 5.272 8,049,410 -0.01(-0.19%)
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.