Fortinet Inc (NQ: FTNT )

297.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 40.24 40.38 39.60 40.06 1,228,435 -0.12(-0.30%)
May 28, 2015 39.41 40.26 39.36 40.18 1,496,712 +0.75(+1.90%)
May 27, 2015 39.30 39.61 38.67 39.43 1,964,699 +0.14(+0.36%)
May 26, 2015 39.83 39.97 38.97 39.29 1,138,386 +0.00(+0.00%)
May 22, 2015 38.75 39.29 39.29 39.29 1,138,000 +0.50(+1.29%)
May 21, 2015 38.97 39.00 38.59 38.79 1,042,068 +0.00(+0.00%)
May 20, 2015 39.34 39.47 38.48 38.79 1,887,708 -0.33(-0.84%)
May 19, 2015 39.74 39.78 38.36 39.12 1,958,265 -0.42(-1.06%)
May 18, 2015 38.84 39.73 38.50 39.54 1,756,884 +0.90(+2.33%)
May 15, 2015 38.86 38.86 38.56 38.64 950,077 -0.21(-0.54%)
May 14, 2015 38.89 39.10 38.43 38.85 1,780,527 +0.41(+1.07%)
May 13, 2015 38.88 39.06 38.34 38.44 1,453,939 -0.21(-0.54%)
May 12, 2015 38.56 38.91 38.30 38.65 1,346,045 -0.32(-0.82%)
May 11, 2015 38.90 39.36 38.78 38.97 1,402,715 -0.04(-0.10%)
May 08, 2015 38.67 39.23 38.51 39.01 1,270,003 +0.61(+1.59%)
May 07, 2015 37.94 38.53 37.86 38.40 1,211,327 +0.46(+1.21%)
May 06, 2015 38.06 38.28 37.43 37.94 1,001,519 +0.10(+0.26%)
May 05, 2015 38.55 38.70 37.52 37.84 1,505,938 -0.89(-2.30%)
May 04, 2015 38.36 39.32 38.27 38.73 1,255,913 +0.35(+0.91%)
May 01, 2015 38.15 38.59 38.10 38.38 1,405,385 +0.64(+1.70%)
Apr 30, 2015 38.35 38.66 37.58 37.74 1,456,010 -0.68(-1.77%)
Apr 29, 2015 38.36 38.73 37.90 38.42 1,071,166 -0.14(-0.36%)
Apr 28, 2015 38.30 38.68 37.75 38.56 1,529,454 +0.36(+0.94%)
Apr 27, 2015 38.72 38.77 37.94 38.20 1,623,999 -0.48(-1.24%)
Apr 24, 2015 38.99 38.99 38.34 38.68 1,590,184 -0.04(-0.10%)
Apr 23, 2015 38.00 38.90 37.89 38.72 2,245,556 +0.65(+1.71%)
Apr 22, 2015 38.26 38.44 37.72 38.07 2,295,129 -0.01(-0.03%)
Apr 21, 2015 38.00 38.98 37.23 38.08 9,742,128 +3.45(+9.96%)
Apr 20, 2015 34.25 34.81 34.06 34.63 3,777,408 +0.92(+2.71%)
Apr 17, 2015 34.39 34.43 33.40 33.72 2,255,918 -0.84(-2.43%)
Apr 16, 2015 34.68 34.90 34.41 34.55 1,448,990 -0.28(-0.80%)
Apr 15, 2015 34.56 34.92 34.26 34.83 1,550,918 +0.67(+1.95%)
Apr 14, 2015 34.26 34.47 33.89 34.17 1,693,823 -0.09(-0.26%)
Apr 13, 2015 34.56 35.80 34.25 34.26 2,096,703 -1.36(-3.80%)
Apr 10, 2015 35.36 35.86 35.17 35.62 1,478,299 +0.39(+1.09%)
Apr 09, 2015 34.91 35.33 34.67 35.23 1,775,275 +0.74(+2.15%)
Apr 08, 2015 35.03 35.08 34.38 34.49 2,017,960 -0.05(-0.16%)
Apr 07, 2015 34.42 35.08 34.30 34.54 1,510,770 +0.14(+0.42%)
Apr 06, 2015 34.21 34.67 34.00 34.40 1,459,515 +0.01(+0.03%)
Apr 02, 2015 34.07 34.39 34.39 34.39 748,000 +0.33(+0.97%)
Apr 01, 2015 34.97 34.97 33.66 34.06 1,687,907 -0.89(-2.55%)
Mar 31, 2015 35.09 35.49 34.81 34.95 1,479,502 -0.22(-0.63%)
Mar 30, 2015 34.74 35.40 34.65 35.17 1,090,395 +0.59(+1.71%)
Mar 27, 2015 33.75 34.66 33.75 34.58 1,373,234 +0.94(+2.79%)
Mar 26, 2015 32.90 33.86 32.67 33.64 1,071,615 +0.54(+1.63%)
Mar 25, 2015 34.34 34.44 32.97 33.10 1,595,797 -1.05(-3.07%)
Mar 24, 2015 34.70 34.88 34.13 34.15 1,201,388 -0.43(-1.26%)
Mar 23, 2015 35.15 35.17 34.40 34.58 1,342,100 -0.73(-2.05%)
Mar 20, 2015 35.60 35.69 35.20 35.31 2,443,925 -0.16(-0.47%)
Mar 19, 2015 34.79 35.50 34.51 35.47 1,501,820 +0.62(+1.79%)
Mar 18, 2015 34.45 35.27 34.18 34.85 2,184,126 +0.59(+1.72%)
Mar 17, 2015 34.00 34.44 33.85 34.26 1,193,044 +0.16(+0.47%)
Mar 16, 2015 33.40 34.14 33.34 34.10 861,040 +0.91(+2.74%)
Mar 13, 2015 33.83 34.03 33.03 33.19 1,322,208 -0.76(-2.24%)
Mar 12, 2015 33.39 33.97 33.00 33.95 1,068,220 +0.57(+1.71%)
Mar 11, 2015 33.05 33.41 32.94 33.38 908,566 +0.48(+1.46%)
Mar 10, 2015 33.37 33.45 32.78 32.90 939,399 -0.83(-2.46%)
Mar 09, 2015 33.70 33.86 33.28 33.73 967,000 +0.12(+0.37%)
Mar 06, 2015 34.13 34.27 33.49 33.60 1,090,492 -0.64(-1.85%)
Mar 05, 2015 33.66 34.29 33.45 34.24 1,451,260 +0.55(+1.63%)
Mar 04, 2015 33.93 34.03 33.48 33.69 1,183,241 -0.34(-1.00%)
Mar 03, 2015 34.10 34.20 33.72 34.03 1,149,251 -0.07(-0.21%)
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.