Fortinet Inc (NQ: FTNT )

300.57 USD -11.33 (-3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 27.48 28.10 27.16 27.65 2,077,339 +0.37(+1.36%)
Mar 29, 2012 26.60 27.47 26.30 27.28 1,832,832 +0.62(+2.33%)
Mar 28, 2012 27.11 27.25 26.27 26.66 1,479,944 -0.46(-1.70%)
Mar 27, 2012 27.09 27.87 27.04 27.12 1,766,927 -0.54(-1.95%)
Mar 26, 2012 27.20 27.68 27.14 27.66 1,118,776 +0.63(+2.33%)
Mar 23, 2012 26.70 27.03 26.37 27.03 1,036,861 +0.44(+1.65%)
Mar 22, 2012 27.00 27.00 26.54 26.59 1,126,050 -0.58(-2.13%)
Mar 21, 2012 27.40 27.56 27.05 27.17 1,520,262 -0.05(-0.18%)
Mar 20, 2012 27.23 27.39 26.65 27.22 1,539,370 -0.25(-0.91%)
Mar 19, 2012 27.21 27.81 26.86 27.47 1,126,075 +0.35(+1.29%)
Mar 16, 2012 27.31 27.42 27.03 27.12 866,353 -0.31(-1.13%)
Mar 15, 2012 27.32 27.91 26.90 27.43 1,495,440 +0.26(+0.96%)
Mar 14, 2012 27.65 27.86 26.90 27.17 1,693,987 -0.64(-2.30%)
Mar 13, 2012 27.31 27.81 26.87 27.81 2,819,932 +0.57(+2.09%)
Mar 12, 2012 26.59 27.27 26.38 27.24 3,841,015 +0.65(+2.44%)
Mar 09, 2012 26.37 26.84 26.31 26.59 1,209,125 +0.28(+1.06%)
Mar 08, 2012 26.33 26.64 26.18 26.31 1,327,841 +0.24(+0.92%)
Mar 07, 2012 25.79 26.62 25.74 26.07 1,802,736 +0.43(+1.68%)
Mar 06, 2012 25.74 26.14 25.52 25.64 1,777,761 -0.61(-2.32%)
Mar 05, 2012 26.82 27.07 25.76 26.25 2,751,582 -1.29(-4.68%)
Mar 02, 2012 27.73 27.90 27.22 27.54 1,748,585 -0.29(-1.04%)
Mar 01, 2012 27.12 27.88 26.84 27.83 1,553,073 +0.78(+2.88%)
Feb 29, 2012 27.35 27.47 26.81 27.05 1,505,606 -0.35(-1.28%)
Feb 28, 2012 27.10 27.66 26.83 27.40 2,247,798 +0.52(+1.93%)
Feb 27, 2012 26.81 27.16 26.74 26.88 1,149,527 -0.11(-0.41%)
Feb 24, 2012 26.48 27.09 26.40 26.99 1,987,811 +0.74(+2.82%)
Feb 23, 2012 26.08 26.53 25.92 26.25 1,261,831 +0.12(+0.46%)
Feb 22, 2012 26.50 26.65 26.11 26.13 1,223,894 -0.07(-0.27%)
Feb 21, 2012 25.97 26.60 25.95 26.20 1,715,263 +0.24(+0.92%)
Feb 17, 2012 26.38 26.38 25.58 25.96 1,165,328 -0.35(-1.33%)
Feb 16, 2012 25.75 26.37 25.69 26.31 1,423,009 +0.49(+1.90%)
Feb 15, 2012 26.79 26.80 25.70 25.82 2,208,702 -0.88(-3.30%)
Feb 14, 2012 26.40 26.72 26.20 26.70 2,368,272 +0.32(+1.21%)
Feb 13, 2012 26.25 26.44 25.76 26.38 2,261,920 +0.80(+3.15%)
Feb 10, 2012 25.79 25.96 25.23 25.58 1,343,383 -0.64(-2.46%)
Feb 09, 2012 25.50 26.42 25.49 26.22 2,845,466 +0.95(+3.76%)
Feb 08, 2012 24.86 25.34 24.85 25.27 1,571,731 +0.42(+1.69%)
Feb 07, 2012 24.55 25.10 24.53 24.85 2,790,721 -0.28(-1.11%)
Feb 06, 2012 25.42 25.42 24.87 25.13 2,607,133 -0.25(-0.99%)
Feb 03, 2012 25.66 25.97 25.35 25.38 1,961,957 -0.15(-0.59%)
Feb 02, 2012 24.95 26.00 24.89 25.53 3,667,489 +0.49(+1.96%)
Feb 01, 2012 25.09 25.76 24.55 25.04 14,608,283 +2.23(+9.78%)
Jan 31, 2012 22.67 23.13 22.11 22.81 3,796,526 +0.32(+1.42%)
Jan 30, 2012 22.56 22.75 22.30 22.49 2,182,076 -0.29(-1.27%)
Jan 27, 2012 22.58 23.17 22.57 22.78 1,161,600 -0.08(-0.35%)
Jan 26, 2012 23.11 23.15 22.67 22.86 1,393,279 -0.10(-0.44%)
Jan 25, 2012 22.30 23.05 21.94 22.96 1,539,711 +0.64(+2.87%)
Jan 24, 2012 22.37 22.95 22.19 22.32 2,495,826 -0.04(-0.18%)
Jan 23, 2012 22.58 22.98 21.97 22.36 2,125,781 -0.39(-1.71%)
Jan 20, 2012 22.55 23.19 22.25 22.75 2,298,471 +0.24(+1.07%)
Jan 19, 2012 22.73 22.94 22.37 22.51 2,698,193 +0.44(+1.99%)
Jan 18, 2012 21.83 22.30 21.60 22.07 2,192,390 +0.45(+2.08%)
Jan 17, 2012 21.13 22.08 20.80 21.62 3,420,690 +0.72(+3.44%)
Jan 13, 2012 20.82 21.23 20.57 20.90 1,986,562 -0.16(-0.76%)
Jan 12, 2012 21.25 21.34 20.75 21.06 2,650,767 +0.44(+2.13%)
Jan 11, 2012 20.18 21.29 20.14 20.62 3,411,679 +0.72(+3.62%)
Jan 10, 2012 20.52 20.52 19.61 19.90 2,863,788 -0.27(-1.34%)
Jan 09, 2012 20.44 20.50 19.71 20.17 1,450,402 -0.24(-1.18%)
Jan 06, 2012 20.17 20.61 19.87 20.41 2,282,517 +0.21(+1.04%)
Jan 05, 2012 20.15 20.38 20.00 20.20 2,670,153 +0.09(+0.45%)
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.