Fortinet Inc (NQ: FTNT )

311.90 USD +1.36 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 82.43 82.55 79.38 80.31 1,758,093 -2.13(-2.58%)
Jul 30, 2019 82.13 83.36 82.10 82.44 1,151,160 -0.52(-0.63%)
Jul 29, 2019 85.34 85.34 81.21 82.96 1,924,656 -2.40(-2.81%)
Jul 26, 2019 85.82 86.19 85.26 85.36 1,033,800 +0.02(+0.02%)
Jul 25, 2019 86.04 86.66 85.09 85.34 1,012,406 -1.24(-1.43%)
Jul 24, 2019 87.14 87.24 86.16 86.58 1,607,106 -1.03(-1.18%)
Jul 23, 2019 88.29 88.32 86.32 87.61 1,024,150 +0.06(+0.07%)
Jul 22, 2019 87.56 88.15 86.87 87.55 868,571 +0.19(+0.22%)
Jul 19, 2019 87.06 88.65 86.97 87.36 1,768,700 +0.91(+1.05%)
Jul 18, 2019 86.02 86.73 85.39 86.45 1,266,468 -0.10(-0.12%)
Jul 17, 2019 84.68 86.83 84.46 86.55 1,292,144 +1.78(+2.10%)
Jul 16, 2019 85.02 85.64 83.95 84.77 1,215,278 -0.25(-0.29%)
Jul 15, 2019 84.94 85.23 83.64 85.02 1,819,686 +0.31(+0.37%)
Jul 12, 2019 84.30 84.76 83.03 84.71 1,751,200 +0.65(+0.77%)
Jul 11, 2019 81.59 84.20 81.18 84.06 2,341,756 +3.01(+3.71%)
Jul 10, 2019 80.98 81.46 80.41 81.05 1,710,235 +0.50(+0.62%)
Jul 09, 2019 78.45 80.70 78.01 80.55 1,718,404 +2.00(+2.55%)
Jul 08, 2019 77.97 79.48 77.87 78.55 950,740 -0.34(-0.43%)
Jul 05, 2019 78.39 78.94 77.19 78.89 635,100 +0.05(+0.06%)
Jul 03, 2019 78.48 79.45 78.04 78.84 1,089,100 +0.73(+0.93%)
Jul 02, 2019 77.44 78.45 77.20 78.11 1,169,020 +0.92(+1.19%)
Jul 01, 2019 78.11 78.63 76.88 77.19 1,264,120 +0.36(+0.47%)
Jun 28, 2019 77.09 77.62 76.01 76.83 2,056,400 +0.08(+0.10%)
Jun 27, 2019 75.79 77.11 74.87 76.75 926,928 +1.50(+1.99%)
Jun 26, 2019 75.18 76.28 74.82 75.25 1,411,640 +0.38(+0.51%)
Jun 25, 2019 76.10 76.48 74.67 74.87 1,525,325 -0.97(-1.28%)
Jun 24, 2019 79.04 79.19 75.69 75.84 1,685,484 -0.29(-0.38%)
Jun 21, 2019 76.93 77.39 74.98 76.13 2,731,000 -0.81(-1.05%)
Jun 20, 2019 77.87 79.32 76.40 76.94 1,589,351 -0.02(-0.03%)
Jun 19, 2019 75.32 77.13 74.50 76.96 1,168,198 +2.01(+2.68%)
Jun 18, 2019 75.74 75.77 74.65 74.95 1,168,092 +0.42(+0.56%)
Jun 17, 2019 75.54 76.69 74.44 74.53 1,145,924 -1.18(-1.56%)
Jun 14, 2019 76.53 77.13 75.69 75.71 1,221,400 -0.90(-1.17%)
Jun 13, 2019 77.25 77.32 76.11 76.61 1,233,576 -0.38(-0.49%)
Jun 12, 2019 75.52 77.07 75.22 76.99 1,407,374 +1.01(+1.33%)
Jun 11, 2019 75.18 76.16 74.70 75.98 2,122,155 +1.30(+1.74%)
Jun 10, 2019 74.41 75.64 74.35 74.68 1,348,714 +0.86(+1.16%)
Jun 07, 2019 73.75 74.61 73.49 73.82 1,192,900 +0.23(+0.31%)
Jun 06, 2019 73.47 73.91 72.43 73.59 1,192,727 +0.44(+0.60%)
Jun 05, 2019 73.48 73.75 71.60 73.15 1,356,042 +0.68(+0.94%)
Jun 04, 2019 70.71 72.50 70.39 72.47 1,695,365 +2.82(+4.05%)
Jun 03, 2019 72.32 72.85 68.87 69.65 2,633,485 -2.83(-3.90%)
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%)
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.