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 (%)
Nov 29, 2019 20.97 21.10 20.88 21.02 2,433,000 -0.02(-0.11%)
Nov 27, 2019 20.99 21.05 20.79 21.05 3,254,500 +0.17(+0.82%)
Nov 26, 2019 20.82 21.08 20.80 20.87 8,823,220 -0.15(-0.73%)
Nov 25, 2019 20.86 21.06 20.79 21.03 5,101,620 +0.27(+1.28%)
Nov 22, 2019 20.67 20.87 20.58 20.76 7,502,000 +0.16(+0.77%)
Nov 21, 2019 20.54 20.70 20.47 20.60 6,671,120 +0.11(+0.56%)
Nov 20, 2019 20.99 21.20 20.42 20.49 10,455,860 -0.52(-2.49%)
Nov 19, 2019 20.89 21.10 20.81 21.01 6,827,765 +0.25(+1.18%)
Nov 18, 2019 20.21 20.87 20.13 20.77 9,752,770 +0.46(+2.27%)
Nov 15, 2019 20.26 20.33 19.96 20.31 6,584,500 +0.28(+1.42%)
Nov 14, 2019 19.87 20.17 19.82 20.02 5,579,160 +0.09(+0.45%)
Nov 13, 2019 19.84 20.07 19.75 19.93 5,280,625 -0.06(-0.32%)
Nov 12, 2019 19.41 20.02 19.35 20.00 12,256,235 +0.81(+4.21%)
Nov 11, 2019 19.10 19.64 19.04 19.19 9,936,925 -0.06(-0.29%)
Nov 08, 2019 18.88 19.32 18.82 19.25 9,070,500 +0.41(+2.19%)
Nov 07, 2019 18.72 18.99 18.44 18.83 8,661,625 +0.21(+1.14%)
Nov 06, 2019 18.33 18.72 18.15 18.62 9,775,460 +0.29(+1.60%)
Nov 05, 2019 18.30 18.51 18.20 18.33 10,033,155 -0.05(-0.27%)
Nov 04, 2019 18.15 18.55 18.10 18.38 10,772,005 +0.35(+1.95%)
Nov 01, 2019 17.73 18.38 17.45 18.03 21,634,500 +1.71(+10.51%)
Oct 31, 2019 16.44 16.69 16.19 16.31 15,447,460 -0.21(-1.28%)
Oct 30, 2019 16.21 16.54 16.09 16.52 4,385,470 +0.37(+2.32%)
Oct 29, 2019 16.05 16.25 15.91 16.15 4,465,460 +0.09(+0.55%)
Oct 28, 2019 16.14 16.29 16.01 16.06 4,466,560 -0.03(-0.21%)
Oct 25, 2019 16.13 16.13 15.87 16.10 5,198,000 -0.10(-0.59%)
Oct 24, 2019 15.77 16.21 15.74 16.19 7,107,945 +0.58(+3.72%)
Oct 23, 2019 15.33 15.73 15.24 15.61 5,980,060 +0.20(+1.32%)
Oct 22, 2019 15.29 15.64 15.27 15.41 3,895,225 +0.15(+1.00%)
Oct 21, 2019 15.40 15.44 15.21 15.26 4,782,600 -0.05(-0.36%)
Oct 18, 2019 15.75 15.76 15.15 15.31 6,813,000 -0.47(-2.98%)
Oct 17, 2019 15.57 15.82 15.51 15.78 3,979,835 +0.23(+1.47%)
Oct 16, 2019 15.43 15.62 15.14 15.55 6,352,810 -0.18(-1.16%)
Oct 15, 2019 15.96 15.99 15.73 15.74 4,386,350 -0.13(-0.79%)
Oct 14, 2019 15.85 15.94 15.78 15.86 5,734,195 +0.03(+0.19%)
Oct 11, 2019 15.65 16.00 15.63 15.83 6,035,500 +0.31(+2.01%)
Oct 10, 2019 15.43 15.61 15.31 15.52 4,651,100 -0.06(-0.37%)
Oct 09, 2019 15.45 15.70 15.36 15.58 4,587,520 +0.31(+2.04%)
Oct 08, 2019 15.40 15.48 15.03 15.27 5,064,665 -0.29(-1.90%)
Oct 07, 2019 15.50 15.67 15.40 15.56 6,375,140 +0.06(+0.41%)
Oct 04, 2019 15.58 15.64 15.35 15.50 4,452,500 +0.02(+0.16%)
Oct 03, 2019 15.12 15.56 15.09 15.47 6,322,525 +0.34(+2.27%)
Oct 02, 2019 15.28 15.28 14.91 15.13 5,289,080 -0.28(-1.82%)
Oct 01, 2019 15.52 15.62 15.36 15.41 4,050,220 +0.06(+0.38%)
Sep 30, 2019 15.20 15.46 15.11 15.35 6,318,860 +0.11(+0.72%)
Sep 27, 2019 15.83 15.88 15.17 15.24 5,537,500 -0.53(-3.35%)
Sep 26, 2019 15.82 15.93 15.70 15.77 3,879,530 -0.09(-0.54%)
Sep 25, 2019 15.80 15.92 15.47 15.86 5,058,760 +0.00(+0.01%)
Sep 24, 2019 15.99 15.99 15.63 15.86 6,742,850 +0.00(+0.03%)
Sep 23, 2019 15.65 16.00 15.61 15.85 6,556,325 +0.21(+1.32%)
Sep 20, 2019 15.85 16.04 15.62 15.65 10,921,000 -0.04(-0.24%)
Sep 19, 2019 15.80 15.92 15.58 15.68 5,469,365 -0.09(-0.57%)
Sep 18, 2019 15.86 15.87 15.55 15.77 4,295,265 -0.12(-0.73%)
Sep 17, 2019 15.98 16.05 15.72 15.89 5,880,130 -0.04(-0.28%)
Sep 16, 2019 15.49 15.98 15.37 15.93 4,845,235 +0.31(+2.00%)
Sep 13, 2019 15.74 15.84 15.55 15.62 5,079,000 -0.05(-0.33%)
Sep 12, 2019 16.01 16.13 15.65 15.67 7,292,455 -0.30(-1.85%)
Sep 11, 2019 15.96 16.18 15.77 15.97 5,686,070 +0.13(+0.81%)
Sep 10, 2019 15.67 15.91 15.47 15.84 5,433,765 +0.04(+0.25%)
Sep 09, 2019 16.12 16.21 15.65 15.80 6,824,990 -0.22(-1.36%)
Sep 06, 2019 16.10 16.28 15.97 16.02 4,901,000 -0.06(-0.36%)
Sep 05, 2019 15.91 16.12 15.76 16.08 7,786,510 +0.43(+2.77%)
Sep 04, 2019 15.85 15.88 15.53 15.64 5,617,575 +0.04(+0.24%)
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.