Fortinet Inc (NQ: FTNT )

335.29 USD +0.95 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 168.19 170.58 165.21 168.85 1,600,500 +0.85(+0.51%)
Feb 25, 2021 168.82 170.58 165.87 168.00 2,259,829 -1.85(-1.09%)
Feb 24, 2021 168.47 170.19 166.18 169.85 1,264,482 +1.08(+0.64%)
Feb 23, 2021 164.85 169.27 163.13 168.77 2,365,277 -1.58(-0.93%)
Feb 22, 2021 168.73 170.61 167.74 170.35 1,775,575 -1.58(-0.92%)
Feb 19, 2021 169.63 172.41 168.46 171.93 1,351,500 +4.24(+2.53%)
Feb 18, 2021 164.11 168.15 163.27 167.69 1,060,127 +1.46(+0.88%)
Feb 17, 2021 164.00 166.49 161.54 166.23 1,040,002 +1.34(+0.81%)
Feb 16, 2021 165.41 166.00 163.46 164.89 982,346 +0.16(+0.10%)
Feb 12, 2021 162.01 164.87 161.30 164.73 781,000 +1.72(+1.06%)
Feb 11, 2021 162.56 163.17 159.87 163.01 772,281 +1.69(+1.05%)
Feb 10, 2021 160.00 163.48 160.00 161.32 1,136,313 +1.36(+0.85%)
Feb 09, 2021 159.54 160.50 157.63 159.96 1,086,360 +0.53(+0.33%)
Feb 08, 2021 157.21 160.93 156.50 159.43 1,324,520 +3.95(+2.54%)
Feb 05, 2021 157.42 158.33 152.00 155.48 1,921,500 -1.51(-0.96%)
Feb 04, 2021 151.37 157.07 151.33 156.99 1,985,520 +6.07(+4.02%)
Feb 03, 2021 154.11 154.55 149.40 150.92 1,106,811 -2.89(-1.88%)
Feb 02, 2021 149.46 154.04 149.36 153.81 915,885 +5.42(+3.65%)
Feb 01, 2021 146.38 148.71 145.53 148.39 691,359 +3.64(+2.51%)
Jan 29, 2021 147.13 148.48 144.21 144.75 1,291,300 -3.78(-2.54%)
Jan 28, 2021 147.01 149.84 146.45 148.53 587,039 +2.71(+1.86%)
Jan 27, 2021 146.87 149.47 143.63 145.82 1,101,874 -3.83(-2.56%)
Jan 26, 2021 152.19 153.65 149.52 149.65 679,386 -2.17(-1.43%)
Jan 25, 2021 152.53 154.51 148.68 151.82 652,653 +0.59(+0.39%)
Jan 22, 2021 152.99 152.99 150.56 151.23 806,600 +1.47(+0.98%)
Jan 21, 2021 151.36 151.61 149.07 149.76 519,457 -0.53(-0.35%)
Jan 20, 2021 150.00 152.13 149.14 150.29 669,119 +2.08(+1.40%)
Jan 19, 2021 147.46 149.30 146.46 148.21 823,886 +1.68(+1.15%)
Jan 15, 2021 147.50 149.14 145.83 146.53 862,700 -1.00(-0.68%)
Jan 14, 2021 149.12 150.97 146.07 147.53 838,685 -0.37(-0.25%)
Jan 13, 2021 153.65 153.69 147.04 147.90 1,285,003 -5.01(-3.28%)
Jan 12, 2021 150.66 155.31 149.34 152.91 1,691,935 +4.74(+3.20%)
Jan 11, 2021 146.92 150.54 144.35 148.17 1,374,865 +0.03(+0.02%)
Jan 08, 2021 144.51 148.49 144.09 148.14 1,260,400 +4.89(+3.41%)
Jan 07, 2021 139.13 143.62 139.11 143.25 1,371,199 +5.14(+3.72%)
Jan 06, 2021 137.32 140.61 137.31 138.11 1,306,222 -3.63(-2.56%)
Jan 05, 2021 141.56 142.68 139.83 141.74 1,225,996 -3.82(-2.62%)
Jan 04, 2021 149.57 149.65 142.86 145.56 1,078,191 -2.97(-2.00%)
Dec 31, 2020 148.53 148.53 148.53 612,902 +0.51(+0.34%)
Dec 30, 2020 148.72 149.75 147.66 148.02 612,902 +0.49(+0.33%)
Dec 29, 2020 150.00 150.84 146.49 147.53 686,300 -1.76(-1.18%)
Dec 28, 2020 150.66 151.49 148.41 149.29 707,961 -0.50(-0.33%)
Dec 24, 2020 149.97 151.50 148.54 149.79 425,500 -0.45(-0.30%)
Dec 23, 2020 152.56 153.15 149.97 150.24 1,005,714 -1.91(-1.26%)
Dec 22, 2020 145.75 153.33 145.41 152.15 1,507,189 +6.19(+4.24%)
Dec 21, 2020 143.39 147.36 141.18 145.96 1,356,403 +0.11(+0.08%)
Dec 18, 2020 136.57 146.45 136.42 145.85 3,045,300 +9.43(+6.91%)
Dec 17, 2020 134.29 136.48 133.96 136.42 1,072,547 +3.09(+2.32%)
Dec 16, 2020 132.01 134.89 131.25 133.33 896,551 +1.51(+1.15%)
Dec 15, 2020 131.89 131.99 129.42 131.82 1,039,704 +1.13(+0.86%)
Dec 14, 2020 128.18 132.21 127.83 130.69 1,155,180 +2.33(+1.82%)
Dec 11, 2020 127.30 128.53 126.12 128.36 1,072,700 +0.80(+0.63%)
Dec 10, 2020 124.88 128.01 124.16 127.56 1,037,710 +2.22(+1.77%)
Dec 09, 2020 130.03 130.82 124.48 125.34 1,312,960 -6.32(-4.80%)
Dec 08, 2020 126.83 131.85 126.83 131.66 1,055,489 +3.58(+2.80%)
Dec 07, 2020 128.61 129.38 127.60 128.08 674,139 +0.28(+0.22%)
Dec 04, 2020 126.85 128.56 125.94 127.80 616,500 +1.71(+1.36%)
Dec 03, 2020 123.64 127.51 123.00 126.09 1,247,137 +3.21(+2.61%)
Dec 02, 2020 122.15 123.24 120.68 122.88 679,827 +0.24(+0.20%)
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.