Fortinet Inc (NQ: FTNT )

336.79 USD -6.51 (-1.90%)
Streaming Delayed Price Updated: 3:21 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 45.39 46.40 45.36 46.04 1,436,221 +0.30(+0.66%)
Jan 30, 2018 45.65 45.89 45.63 45.74 1,326,666 -0.22(-0.48%)
Jan 29, 2018 45.76 46.24 45.69 45.96 1,667,436 +0.10(+0.22%)
Jan 26, 2018 45.11 46.04 45.09 45.86 1,237,673 +0.45(+0.99%)
Jan 25, 2018 45.55 45.81 45.12 45.41 756,644 +0.16(+0.35%)
Jan 24, 2018 45.95 46.23 45.05 45.25 1,282,777 -0.50(-1.09%)
Jan 23, 2018 44.29 45.91 43.55 45.75 2,701,612 -0.10(-0.22%)
Jan 22, 2018 45.80 45.91 45.21 45.85 1,349,544 -0.16(-0.35%)
Jan 19, 2018 45.90 46.43 45.65 46.01 2,318,716 +0.30(+0.66%)
Jan 18, 2018 44.88 45.90 44.85 45.71 1,942,007 +0.62(+1.38%)
Jan 17, 2018 44.77 45.27 44.64 45.09 1,109,200 +0.75(+1.69%)
Jan 16, 2018 45.03 45.79 44.15 44.34 1,474,236 -0.60(-1.34%)
Jan 12, 2018 44.94 44.94 44.94 0 +0.68(+1.54%)
Jan 11, 2018 44.09 44.61 43.90 44.26 1,270,957 +0.16(+0.36%)
Jan 10, 2018 44.22 43.64 44.10 1,178,902 -0.22(-0.50%)
Jan 09, 2018 44.69 44.84 43.97 44.32 1,381,322 -0.68(-1.51%)
Jan 08, 2018 44.29 45.04 44.01 45.00 1,190,986 +0.90(+2.04%)
Jan 05, 2018 44.32 44.54 43.92 44.10 1,431,043 +0.10(+0.23%)
Jan 04, 2018 45.11 45.23 43.96 44.00 2,530,938 -1.03(-2.29%)
Jan 03, 2018 44.30 45.14 44.17 45.03 1,514,900 +0.68(+1.53%)
Jan 02, 2018 43.76 44.46 43.55 44.35 1,288,736 +0.66(+1.51%)
Dec 29, 2017 43.69 43.69 43.69 0 -0.32(-0.73%)
Dec 28, 2017 44.09 44.12 43.83 44.01 1,392,404 -0.05(-0.11%)
Dec 27, 2017 44.20 44.29 43.92 44.06 569,740 -0.10(-0.23%)
Dec 26, 2017 43.61 44.31 43.61 44.16 1,298,418 +0.24(+0.55%)
Dec 22, 2017 44.05 44.24 43.61 43.92 1,438,227 -0.07(-0.16%)
Dec 21, 2017 45.00 45.00 43.91 43.99 1,559,560 -0.88(-1.96%)
Dec 20, 2017 45.50 45.50 43.70 44.87 1,740,516 -0.22(-0.49%)
Dec 19, 2017 44.25 45.64 44.09 45.09 2,206,072 +0.82(+1.85%)
Dec 18, 2017 43.89 44.70 43.77 44.27 1,853,739 +0.63(+1.44%)
Dec 15, 2017 42.84 43.80 42.84 43.64 2,865,282 +0.93(+2.18%)
Dec 14, 2017 42.80 43.05 42.67 42.71 1,494,962 +0.06(+0.14%)
Dec 13, 2017 42.34 43.08 42.21 42.65 1,234,314 +0.47(+1.11%)
Dec 12, 2017 41.53 42.59 41.46 42.18 1,332,881 -0.04(-0.09%)
Dec 11, 2017 41.94 42.38 41.79 42.22 1,202,612 +0.27(+0.64%)
Dec 08, 2017 41.62 42.03 41.57 41.95 965,938 +0.53(+1.28%)
Dec 07, 2017 41.38 41.64 41.04 41.42 1,522,686 +0.13(+0.31%)
Dec 06, 2017 40.95 41.42 40.60 41.29 1,259,424 +0.19(+0.46%)
Dec 05, 2017 41.26 41.97 41.07 41.10 1,559,777 -0.44(-1.06%)
Dec 04, 2017 42.42 42.49 41.51 41.54 1,343,103 -0.65(-1.54%)
Dec 01, 2017 41.98 42.28 41.37 42.19 1,187,201 +0.13(+0.31%)
Nov 30, 2017 41.77 42.17 41.33 42.06 1,364,310 +0.62(+1.50%)
Nov 29, 2017 42.11 42.17 41.02 41.44 1,135,897 -0.72(-1.71%)
Nov 28, 2017 42.08 42.31 41.65 42.16 1,103,973 +0.33(+0.79%)
Nov 27, 2017 41.91 42.24 41.78 41.83 2,842,664 -0.08(-0.19%)
Nov 24, 2017 41.84 42.08 41.65 41.91 564,816 +0.14(+0.34%)
Nov 22, 2017 41.50 42.00 41.33 41.77 1,641,259 +0.45(+1.09%)
Nov 21, 2017 41.00 41.52 40.84 41.32 1,899,043 +0.55(+1.35%)
Nov 20, 2017 40.41 40.99 40.21 40.77 1,364,564 +0.46(+1.14%)
Nov 17, 2017 40.26 40.51 39.98 40.31 1,303,786 +0.05(+0.12%)
Nov 16, 2017 40.10 40.72 39.92 40.26 2,134,376 +0.36(+0.90%)
Nov 15, 2017 39.63 40.24 39.40 39.90 1,430,278 -0.12(-0.30%)
Nov 14, 2017 39.95 40.41 39.43 40.02 1,439,117 -0.33(-0.82%)
Nov 13, 2017 39.84 40.38 39.68 40.35 1,776,342 +0.41(+1.03%)
Nov 10, 2017 39.49 40.09 39.22 39.94 1,602,413 +0.45(+1.14%)
Nov 09, 2017 39.67 40.04 39.13 39.49 1,582,862 -0.42(-1.05%)
Nov 08, 2017 39.14 40.10 39.00 39.91 1,984,694 +0.82(+2.10%)
Nov 07, 2017 39.45 39.53 38.84 39.09 1,430,342 -0.16(-0.41%)
Nov 06, 2017 38.89 39.29 38.62 39.25 1,543,311 +0.24(+0.62%)
Nov 03, 2017 38.51 39.08 38.50 39.01 1,201,618 +0.40(+1.04%)
Nov 02, 2017 38.46 39.03 38.12 38.61 1,620,036 -0.16(-0.41%)
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.