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 31, 2019 75.00 75.25 72.24 72.48 2,543,900 -3.57(-4.69%)
May 30, 2019 75.80 76.43 75.11 76.05 1,418,588 +0.23(+0.30%)
May 29, 2019 76.61 77.38 75.05 75.82 1,729,699 -1.42(-1.84%)
May 28, 2019 77.87 79.30 77.04 77.24 1,759,139 -0.50(-0.64%)
May 24, 2019 78.20 78.90 77.26 77.74 1,522,600 +0.25(+0.32%)
May 23, 2019 80.65 80.72 76.72 77.49 2,720,191 -4.47(-5.45%)
May 22, 2019 81.97 82.62 81.53 81.96 737,925 -0.60(-0.73%)
May 21, 2019 82.44 82.97 81.95 82.56 915,345 +0.56(+0.68%)
May 20, 2019 81.62 82.06 80.69 82.00 882,556 -0.62(-0.75%)
May 17, 2019 82.36 84.07 81.78 82.62 1,273,900 -0.62(-0.74%)
May 16, 2019 81.11 83.58 81.11 83.24 1,271,121 +2.19(+2.70%)
May 15, 2019 80.77 82.25 80.50 81.05 1,113,932 -0.15(-0.18%)
May 14, 2019 80.02 81.66 80.00 81.20 1,388,421 +1.71(+2.15%)
May 13, 2019 80.75 81.76 79.42 79.49 1,921,848 -3.41(-4.11%)
May 10, 2019 81.26 83.22 80.34 82.90 1,738,500 +1.09(+1.33%)
May 09, 2019 80.25 82.26 79.75 81.81 1,448,817 +0.16(+0.20%)
May 08, 2019 81.59 82.22 80.89 81.65 1,492,165 -0.13(-0.16%)
May 07, 2019 84.00 84.15 80.73 81.78 3,097,005 -3.23(-3.80%)
May 06, 2019 83.65 85.20 82.85 85.01 2,356,183 -0.95(-1.11%)
May 03, 2019 86.05 86.68 82.80 85.96 4,383,200 -5.55(-6.06%)
May 02, 2019 91.82 92.61 90.49 91.51 2,157,752 -0.38(-0.41%)
May 01, 2019 93.64 93.64 91.79 91.89 1,517,759 -1.53(-1.64%)
Apr 30, 2019 93.02 93.75 92.60 93.42 1,266,154 +0.39(+0.42%)
Apr 29, 2019 93.50 94.19 92.75 93.03 1,314,644 +0.01(+0.01%)
Apr 26, 2019 93.00 93.39 91.40 93.02 1,191,400 +0.12(+0.13%)
Apr 25, 2019 92.82 93.38 91.35 92.90 1,410,901 +0.64(+0.69%)
Apr 24, 2019 92.45 93.21 92.04 92.26 1,384,953 +0.27(+0.29%)
Apr 23, 2019 91.80 92.13 90.28 91.99 1,793,217 +0.42(+0.46%)
Apr 22, 2019 90.84 91.94 90.61 91.57 1,244,607 +0.49(+0.54%)
Apr 18, 2019 89.86 91.12 88.21 91.08 2,208,800 -1.29(-1.40%)
Apr 17, 2019 94.37 94.96 91.56 92.37 1,777,578 -1.68(-1.79%)
Apr 16, 2019 95.95 96.96 93.44 94.05 2,184,600 -1.17(-1.23%)
Apr 15, 2019 92.85 95.59 92.80 95.22 2,522,104 +2.51(+2.71%)
Apr 12, 2019 90.30 92.91 90.02 92.71 2,505,300 +3.03(+3.38%)
Apr 11, 2019 90.00 90.87 89.02 89.68 2,030,212 +0.06(+0.07%)
Apr 10, 2019 87.60 89.97 87.38 89.62 2,780,012 +2.31(+2.65%)
Apr 09, 2019 85.47 87.44 85.34 87.31 1,800,485 +1.23(+1.43%)
Apr 08, 2019 84.09 86.85 83.31 86.08 1,621,459 +1.97(+2.34%)
Apr 05, 2019 83.93 85.05 83.47 84.11 1,138,600 +0.61(+0.73%)
Apr 04, 2019 87.81 87.85 82.44 83.50 3,227,350 -3.99(-4.56%)
Apr 03, 2019 86.11 87.94 86.08 87.49 1,633,019 +1.86(+2.17%)
Apr 02, 2019 85.38 85.90 84.27 85.63 1,924,294 +0.41(+0.48%)
Apr 01, 2019 84.59 85.93 83.27 85.22 1,221,412 +1.25(+1.49%)
Mar 29, 2019 82.92 84.03 82.26 83.97 1,339,400 +1.62(+1.97%)
Mar 28, 2019 82.17 82.96 81.63 82.35 917,136 +0.52(+0.64%)
Mar 27, 2019 84.77 84.89 80.83 81.83 1,980,842 -3.01(-3.55%)
Mar 26, 2019 85.89 86.36 84.53 84.84 980,479 -0.18(-0.21%)
Mar 25, 2019 84.58 85.58 83.51 85.02 864,957 -0.17(-0.20%)
Mar 22, 2019 88.00 88.18 85.12 85.19 1,321,000 -3.11(-3.52%)
Mar 21, 2019 85.53 88.34 85.46 88.30 1,520,183 +2.70(+3.15%)
Mar 20, 2019 85.99 86.95 84.51 85.60 1,388,198 +0.28(+0.33%)
Mar 19, 2019 84.95 85.40 83.67 85.32 1,803,722 +0.81(+0.96%)
Mar 18, 2019 83.41 84.56 82.98 84.51 1,522,765 +1.25(+1.50%)
Mar 15, 2019 84.48 84.67 83.23 83.26 3,790,100 -1.12(-1.33%)
Mar 14, 2019 83.62 84.66 83.50 84.38 1,017,512 +0.72(+0.86%)
Mar 13, 2019 82.66 84.44 82.66 83.66 1,426,715 +1.26(+1.53%)
Mar 12, 2019 82.65 83.00 81.63 82.40 1,285,055 -0.16(-0.19%)
Mar 11, 2019 81.31 82.63 81.15 82.56 1,428,950 +1.89(+2.34%)
Mar 08, 2019 81.64 81.68 79.68 80.67 1,847,900 -1.81(-2.19%)
Mar 07, 2019 82.91 83.91 82.39 82.48 2,002,197 -0.42(-0.51%)
Mar 06, 2019 83.73 84.27 82.51 82.90 1,226,137 -0.72(-0.86%)
Mar 05, 2019 83.51 84.27 83.20 83.62 1,150,021 -0.20(-0.24%)
Mar 04, 2019 87.20 87.37 82.36 83.82 1,843,664 -3.11(-3.58%)
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.