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 (%)
Sep 30, 2015 8.534 8.628 8.330 8.496 10,061,790 +0.05(+0.57%)
Sep 29, 2015 8.622 8.672 8.366 8.448 9,009,430 -0.12(-1.38%)
Sep 28, 2015 8.994 9.050 8.472 8.566 11,095,160 -0.46(-5.05%)
Sep 25, 2015 9.298 9.300 8.922 9.022 6,325,770 -0.16(-1.72%)
Sep 24, 2015 9.156 9.206 8.966 9.180 6,573,645 -0.02(-0.20%)
Sep 23, 2015 8.996 9.248 8.902 9.198 7,274,405 +0.12(+1.32%)
Sep 22, 2015 8.984 9.094 8.928 9.078 6,456,125 -0.04(-0.46%)
Sep 21, 2015 9.030 9.232 8.976 9.120 6,370,435 +0.16(+1.79%)
Sep 18, 2015 8.908 9.072 8.900 8.960 12,443,265 -0.08(-0.84%)
Sep 17, 2015 8.956 9.186 8.922 9.036 7,558,100 +0.06(+0.62%)
Sep 16, 2015 8.926 9.040 8.834 8.980 4,844,535 +0.03(+0.38%)
Sep 15, 2015 8.806 8.988 8.772 8.946 5,067,630 +0.15(+1.73%)
Sep 14, 2015 8.864 8.900 8.742 8.794 4,279,705 -0.07(-0.81%)
Sep 11, 2015 8.798 8.884 8.740 8.866 5,530,700 +0.05(+0.61%)
Sep 10, 2015 8.668 8.906 8.622 8.812 7,303,715 +0.21(+2.44%)
Sep 09, 2015 8.682 8.794 8.580 8.602 7,175,490 -0.06(-0.67%)
Sep 08, 2015 8.450 8.674 8.389 8.660 6,013,880 +0.31(+3.71%)
Sep 04, 2015 8.296 8.350 8.350 8.350 4,644,500 -0.08(-0.95%)
Sep 03, 2015 8.374 8.530 8.346 8.430 6,612,590 +0.05(+0.57%)
Sep 02, 2015 8.310 8.382 8.140 8.382 5,766,755 +0.21(+2.57%)
Sep 01, 2015 8.204 8.370 8.102 8.172 8,699,250 -0.26(-3.04%)
Aug 31, 2015 8.562 8.651 8.372 8.428 6,326,305 -0.16(-1.91%)
Aug 28, 2015 8.466 8.634 8.416 8.592 4,782,840 +0.06(+0.70%)
Aug 27, 2015 8.632 8.712 8.410 8.532 8,724,405 +0.02(+0.28%)
Aug 26, 2015 8.342 8.566 8.166 8.508 8,147,555 +0.38(+4.68%)
Aug 25, 2015 8.562 8.590 8.120 8.128 8,962,670 -0.06(-0.68%)
Aug 24, 2015 7.600 8.516 7.000 8.184 15,525,115 -0.39(-4.53%)
Aug 21, 2015 8.768 8.806 8.564 8.572 16,813,724 -0.35(-3.92%)
Aug 20, 2015 9.358 9.400 8.920 8.922 10,336,985 -0.55(-5.77%)
Aug 19, 2015 9.442 9.620 9.348 9.468 4,333,335 -0.08(-0.86%)
Aug 18, 2015 9.598 9.600 9.466 9.550 5,465,235 -0.02(-0.21%)
Aug 17, 2015 9.300 9.578 9.240 9.570 6,431,465 +0.23(+2.42%)
Aug 14, 2015 9.248 9.354 9.212 9.344 5,555,685 +0.04(+0.47%)
Aug 13, 2015 9.308 9.396 9.232 9.300 4,601,860 +0.00(+0.04%)
Aug 12, 2015 9.322 9.384 9.012 9.296 11,439,405 -0.09(-0.96%)
Aug 11, 2015 9.422 9.540 9.300 9.386 5,300,680 -0.12(-1.28%)
Aug 10, 2015 10.06 10.06 9.438 9.508 5,227,980 +0.13(+1.36%)
Aug 07, 2015 9.316 9.380 9.206 9.380 7,600,405 +0.05(+0.56%)
Aug 06, 2015 9.748 9.794 9.258 9.328 10,346,580 -0.44(-4.48%)
Aug 05, 2015 9.572 9.842 9.562 9.766 10,475,315 +0.23(+2.41%)
Aug 04, 2015 9.522 9.565 9.472 9.536 4,903,345 +0.01(+0.06%)
Aug 03, 2015 9.528 9.598 9.392 9.530 7,719,985 -0.02(-0.19%)
Jul 31, 2015 9.510 9.718 9.460 9.548 7,298,995 +0.03(+0.34%)
Jul 30, 2015 9.462 9.540 9.342 9.516 7,203,635 +0.04(+0.46%)
Jul 29, 2015 9.440 9.492 9.302 9.472 8,240,015 +0.05(+0.51%)
Jul 28, 2015 9.486 9.510 9.248 9.424 8,884,680 +0.00(+0.04%)
Jul 27, 2015 9.522 9.592 9.362 9.420 9,528,765 -0.18(-1.85%)
Jul 24, 2015 9.460 9.660 9.450 9.598 15,267,315 +0.23(+2.48%)
Jul 23, 2015 9.442 9.566 9.200 9.366 34,907,940 +0.91(+10.71%)
Jul 22, 2015 8.612 8.712 8.422 8.460 17,790,724 -0.13(-1.54%)
Jul 21, 2015 8.494 8.698 8.396 8.592 11,189,940 +0.11(+1.32%)
Jul 20, 2015 8.482 8.554 8.416 8.480 4,873,495 -0.00(-0.02%)
Jul 17, 2015 8.576 8.580 8.420 8.482 5,427,525 -0.07(-0.82%)
Jul 16, 2015 8.500 8.556 8.450 8.552 5,323,875 +0.12(+1.47%)
Jul 15, 2015 8.504 8.538 8.395 8.428 4,105,390 -0.09(-1.10%)
Jul 14, 2015 8.336 8.552 8.304 8.522 7,241,790 +0.22(+2.65%)
Jul 13, 2015 8.392 8.398 8.252 8.302 6,394,100 +0.01(+0.14%)
Jul 10, 2015 8.346 8.346 8.214 8.290 4,789,510 +0.01(+0.17%)
Jul 09, 2015 8.280 8.428 8.226 8.276 7,694,335 +0.16(+2.00%)
Jul 08, 2015 8.008 8.152 7.976 8.114 7,995,130 -0.01(-0.10%)
Jul 07, 2015 8.128 8.136 7.826 8.122 10,025,690 +0.13(+1.60%)
Jul 06, 2015 7.946 8.098 7.808 7.994 9,794,395 -0.25(-3.06%)
Jul 02, 2015 8.292 8.246 8.246 8.246 4,407,000 -0.01(-0.12%)
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.