Skip to main content

Fortinet Inc (NQ: FTNT )

68.32 +1.05 (+1.56%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 1.791 1.921 1.754 1.778 7,125,990 -0.00(-0.11%)
Apr 29, 2010 1.734 1.800 1.694 1.780 11,760,080 +0.10(+5.83%)
Apr 28, 2010 1.665 1.687 1.622 1.682 3,957,030 +0.04(+2.37%)
Apr 27, 2010 1.622 1.666 1.604 1.643 2,929,100 +0.02(+1.05%)
Apr 26, 2010 1.660 1.667 1.619 1.626 2,204,200 -0.03(-1.93%)
Apr 23, 2010 1.639 1.660 1.586 1.658 3,117,800 +0.02(+1.34%)
Apr 22, 2010 1.621 1.660 1.610 1.636 2,029,610 -0.01(-0.37%)
Apr 21, 2010 1.668 1.685 1.635 1.642 1,621,240 -0.02(-1.44%)
Apr 20, 2010 1.628 1.668 1.618 1.666 3,879,960 +0.04(+2.52%)
Apr 19, 2010 1.618 1.654 1.618 1.625 2,298,490 +0.00(+0.31%)
Apr 16, 2010 1.648 1.649 1.588 1.620 6,130,410 -0.03(-1.58%)
Apr 15, 2010 1.701 1.707 1.640 1.646 5,673,640 -0.06(-3.46%)
Apr 14, 2010 1.664 1.720 1.619 1.705 5,008,980 +0.06(+3.71%)
Apr 13, 2010 1.693 1.707 1.638 1.644 3,420,620 -0.06(-3.41%)
Apr 12, 2010 1.681 1.710 1.670 1.702 2,075,410 +0.02(+0.95%)
Apr 09, 2010 1.701 1.717 1.632 1.686 2,301,100 -0.02(-0.88%)
Apr 08, 2010 1.729 1.737 1.675 1.701 2,443,390 -0.03(-1.79%)
Apr 07, 2010 1.725 1.745 1.689 1.732 2,006,530 +0.01(+0.64%)
Apr 06, 2010 1.716 1.740 1.702 1.721 1,173,570 -0.01(-0.58%)
Apr 05, 2010 1.779 1.781 1.714 1.731 2,823,510 -0.04(-2.15%)
Apr 01, 2010 1.775 1.769 1.769 1.769 6,268,000 +0.01(+0.63%)
Mar 31, 2010 1.763 1.790 1.752 1.758 2,121,720 -0.01(-0.45%)
Mar 30, 2010 1.737 1.770 1.726 1.766 2,359,980 +0.03(+1.49%)
Mar 29, 2010 1.704 1.740 1.697 1.740 2,079,850 +0.03(+2.05%)
Mar 26, 2010 1.721 1.732 1.689 1.705 3,374,770 -0.01(-0.87%)
Mar 25, 2010 1.728 1.758 1.717 1.720 1,434,880 -0.00(-0.06%)
Mar 24, 2010 1.730 1.764 1.714 1.721 1,863,050 -0.01(-0.75%)
Mar 23, 2010 1.710 1.740 1.705 1.734 2,565,200 +0.02(+1.23%)
Mar 22, 2010 1.697 1.733 1.695 1.713 5,655,110 +0.00(+0.18%)
Mar 19, 2010 1.718 1.725 1.672 1.710 4,524,000 -0.01(-0.47%)
Mar 18, 2010 1.700 1.755 1.700 1.718 6,275,570 +0.02(+1.42%)
Mar 17, 2010 1.655 1.702 1.644 1.694 4,711,260 +0.05(+2.79%)
Mar 16, 2010 1.633 1.680 1.604 1.648 2,363,050 +0.01(+0.92%)
Mar 15, 2010 1.636 1.688 1.623 1.633 1,643,300 -0.00(-0.06%)
Mar 12, 2010 1.650 1.650 1.620 1.634 1,478,540 -0.00(-0.18%)
Mar 11, 2010 1.659 1.659 1.622 1.637 1,945,900 -0.03(-1.74%)
Mar 10, 2010 1.707 1.713 1.647 1.666 2,836,020 -0.04(-2.06%)
Mar 09, 2010 1.713 1.764 1.701 1.701 3,532,180 -0.02(-1.33%)
Mar 08, 2010 1.710 1.730 1.710 1.724 3,158,990 +0.02(+1.11%)
Mar 05, 2010 1.702 1.739 1.694 1.705 3,856,570 +0.02(+1.07%)
Mar 04, 2010 1.719 1.739 1.670 1.687 2,033,720 -0.02(-1.29%)
Mar 03, 2010 1.750 1.751 1.703 1.709 1,563,650 -0.04(-2.12%)
Mar 02, 2010 1.800 1.825 1.727 1.746 2,791,550 -0.05(-2.95%)
Mar 01, 2010 1.732 1.812 1.703 1.799 3,469,520 +0.08(+4.71%)
Feb 26, 2010 1.681 1.730 1.650 1.718 2,108,870 +0.04(+2.51%)
Feb 25, 2010 1.644 1.684 1.603 1.676 1,932,040 +0.02(+1.15%)
Feb 24, 2010 1.683 1.707 1.651 1.657 2,554,470 -0.01(-0.66%)
Feb 23, 2010 1.691 1.700 1.652 1.668 1,277,480 -0.03(-1.71%)
Feb 22, 2010 1.733 1.736 1.690 1.697 1,733,630 -0.04(-2.08%)
Feb 19, 2010 1.733 1.748 1.725 1.733 1,662,430 +0.00(+0.00%)
Feb 18, 2010 1.695 1.736 1.686 1.733 1,408,320 +0.04(+2.42%)
Feb 17, 2010 1.655 1.692 1.647 1.692 1,846,530 +0.04(+2.48%)
Feb 16, 2010 1.666 1.678 1.638 1.651 808,690 -0.00(-0.06%)
Feb 12, 2010 1.645 1.652 1.652 1.652 4,108,000 -0.02(-0.90%)
Feb 11, 2010 1.686 1.687 1.630 1.667 3,222,080 -0.02(-1.13%)
Feb 10, 2010 1.655 1.700 1.637 1.686 2,775,900 +0.03(+1.63%)
Feb 09, 2010 1.672 1.714 1.627 1.659 4,389,400 +0.07(+4.34%)
Feb 08, 2010 1.575 1.608 1.536 1.590 1,885,160 +0.02(+1.34%)
Feb 05, 2010 1.570 1.589 1.518 1.569 5,303,100 -0.00(-0.06%)
Feb 04, 2010 1.638 1.655 1.552 1.570 6,019,780 -0.07(-4.50%)
Feb 03, 2010 1.715 1.722 1.635 1.644 4,567,080 -0.07(-4.03%)
Feb 02, 2010 1.750 1.773 1.701 1.713 6,499,110 -0.03(-1.83%)
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.