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 (%)
Nov 30, 2018 14.79 15.01 14.53 14.77 15,607,500 -0.01(-0.08%)
Nov 29, 2018 14.61 14.88 14.43 14.78 7,416,695 +0.08(+0.52%)
Nov 28, 2018 14.25 14.76 14.25 14.70 8,069,440 +0.56(+3.99%)
Nov 27, 2018 14.12 14.24 13.97 14.14 9,354,900 -0.03(-0.20%)
Nov 26, 2018 13.84 14.21 13.73 14.17 8,791,050 +0.58(+4.24%)
Nov 23, 2018 13.53 13.80 13.53 13.59 4,263,500 -0.12(-0.85%)
Nov 21, 2018 13.71 13.71 13.71 0 +0.30(+2.24%)
Nov 20, 2018 13.15 13.72 12.93 13.41 16,924,040 -0.15(-1.09%)
Nov 19, 2018 14.63 14.67 13.51 13.56 14,192,780 -1.13(-7.72%)
Nov 16, 2018 14.48 14.73 14.31 14.69 11,099,000 +0.14(+0.96%)
Nov 15, 2018 14.50 14.63 14.32 14.55 8,666,260 -0.12(-0.80%)
Nov 14, 2018 14.94 15.09 14.60 14.67 8,950,980 -0.03(-0.19%)
Nov 13, 2018 14.76 15.01 14.56 14.70 6,777,240 -0.05(-0.35%)
Nov 12, 2018 14.88 15.07 14.53 14.75 8,555,150 -0.20(-1.32%)
Nov 09, 2018 15.38 15.44 14.79 14.95 11,174,000 -0.64(-4.08%)
Nov 08, 2018 15.61 15.90 15.46 15.58 11,409,155 +0.01(+0.06%)
Nov 07, 2018 15.18 15.74 15.12 15.57 14,591,320 +0.62(+4.16%)
Nov 06, 2018 14.91 15.13 14.70 14.95 9,629,295 -0.02(-0.16%)
Nov 05, 2018 14.60 15.04 14.34 14.97 14,499,895 +0.46(+3.18%)
Nov 02, 2018 16.34 16.34 14.31 14.51 29,632,000 -2.23(-13.30%)
Nov 01, 2018 16.44 16.80 15.94 16.74 11,800,995 +0.30(+1.84%)
Oct 31, 2018 16.21 16.57 16.15 16.44 10,595,745 +0.65(+4.09%)
Oct 30, 2018 15.46 15.89 15.38 15.79 9,917,345 +0.28(+1.82%)
Oct 29, 2018 16.05 16.20 15.20 15.51 10,465,665 -0.13(-0.83%)
Oct 26, 2018 15.77 15.99 15.43 15.64 9,069,500 -0.58(-3.59%)
Oct 25, 2018 15.98 16.36 15.85 16.22 8,944,265 +0.40(+2.53%)
Oct 24, 2018 16.61 16.79 15.78 15.82 8,937,000 -0.86(-5.16%)
Oct 23, 2018 16.16 16.75 16.07 16.68 10,476,205 +0.09(+0.55%)
Oct 22, 2018 16.30 16.69 16.17 16.59 10,575,570 +0.35(+2.14%)
Oct 19, 2018 16.52 16.79 16.23 16.24 11,393,500 -0.10(-0.62%)
Oct 18, 2018 16.19 16.50 16.14 16.34 14,145,410 +0.01(+0.06%)
Oct 17, 2018 16.60 16.75 16.21 16.33 13,539,025 -0.21(-1.27%)
Oct 16, 2018 16.29 16.60 16.13 16.54 11,188,635 +0.51(+3.19%)
Oct 15, 2018 16.06 16.26 15.71 16.03 12,905,150 +0.04(+0.25%)
Oct 12, 2018 15.93 16.20 15.71 15.99 18,645,500 +0.57(+3.67%)
Oct 11, 2018 15.77 15.96 15.35 15.42 20,363,700 -0.49(-3.08%)
Oct 10, 2018 16.62 16.69 15.68 15.91 166,852,224 -0.60(-3.62%)
Oct 09, 2018 16.61 16.92 16.40 16.51 15,971,480 -0.23(-1.36%)
Oct 08, 2018 17.24 17.38 16.37 16.74 18,984,854 -0.48(-2.79%)
Oct 05, 2018 17.54 17.63 16.92 17.22 19,750,500 -0.64(-3.57%)
Oct 04, 2018 18.29 18.34 17.70 17.86 8,662,100 -0.44(-2.42%)
Oct 03, 2018 18.31 18.53 18.20 18.30 8,188,730 +0.06(+0.35%)
Oct 02, 2018 18.47 18.49 18.02 18.24 10,354,470 -0.22(-1.20%)
Oct 01, 2018 18.60 18.87 18.36 18.46 9,299,215 +0.00(+0.02%)
Sep 28, 2018 18.24 18.48 17.95 18.45 11,345,000 +0.10(+0.56%)
Sep 27, 2018 18.01 18.45 18.01 18.35 11,569,370 +0.44(+2.47%)
Sep 26, 2018 18.00 18.10 17.75 17.91 9,362,490 +0.01(+0.04%)
Sep 25, 2018 17.65 17.97 17.60 17.90 11,664,515 +0.45(+2.59%)
Sep 24, 2018 17.10 17.54 16.83 17.45 10,489,850 +0.35(+2.07%)
Sep 21, 2018 17.18 17.43 17.04 17.10 16,006,500 -0.05(-0.27%)
Sep 20, 2018 16.80 17.29 16.55 17.14 13,577,715 -0.02(-0.14%)
Sep 19, 2018 17.73 17.79 16.91 17.17 13,019,540 -0.52(-2.94%)
Sep 18, 2018 17.32 17.89 17.06 17.69 9,148,035 +0.05(+0.29%)
Sep 17, 2018 18.06 18.15 17.52 17.63 7,092,215 -0.44(-2.41%)
Sep 14, 2018 18.00 18.25 18.00 18.07 7,647,000 +0.08(+0.47%)
Sep 13, 2018 17.85 18.10 17.70 17.99 8,763,120 +0.24(+1.35%)
Sep 12, 2018 17.47 17.79 17.27 17.75 8,232,470 +0.30(+1.72%)
Sep 11, 2018 17.50 17.77 17.40 17.45 10,716,195 -0.12(-0.71%)
Sep 10, 2018 17.23 17.60 17.12 17.57 7,771,505 +0.47(+2.72%)
Sep 07, 2018 16.89 17.36 16.75 17.10 5,359,500 +0.10(+0.61%)
Sep 06, 2018 16.76 17.15 16.70 17.00 8,816,245 +0.30(+1.77%)
Sep 05, 2018 17.26 17.31 16.31 16.70 10,460,660 -0.51(-2.97%)
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.