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, 2020 135.78 139.49 135.29 139.20 1,734,900 +4.53(+3.36%)
May 28, 2020 131.46 137.48 129.93 134.67 1,781,263 +3.52(+2.68%)
May 27, 2020 137.25 138.36 128.31 131.15 3,360,230 -6.38(-4.64%)
May 26, 2020 144.36 145.48 137.10 137.53 2,020,832 -5.11(-3.58%)
May 22, 2020 143.37 144.51 141.23 142.64 1,711,600 -1.25(-0.87%)
May 21, 2020 144.83 146.00 142.50 143.89 1,232,692 -1.73(-1.19%)
May 20, 2020 147.62 149.69 143.49 145.62 2,170,305 +0.80(+0.55%)
May 19, 2020 144.00 147.57 144.00 144.82 1,075,491 +0.15(+0.10%)
May 18, 2020 148.85 148.85 144.05 144.67 2,511,316 +1.24(+0.86%)
May 15, 2020 136.79 144.03 136.01 143.43 1,430,900 +5.37(+3.89%)
May 14, 2020 135.10 138.44 134.78 138.06 1,454,996 +0.90(+0.66%)
May 13, 2020 139.31 139.86 133.91 137.16 1,524,437 -1.23(-0.89%)
May 12, 2020 141.91 143.40 138.39 138.39 1,910,199 -2.07(-1.47%)
May 11, 2020 135.44 142.36 134.79 140.46 2,616,869 +3.62(+2.65%)
May 08, 2020 134.23 137.08 128.65 136.84 2,569,100 +1.72(+1.27%)
May 07, 2020 120.93 136.85 120.43 135.12 5,360,163 +23.66(+21.23%)
May 06, 2020 109.89 112.20 109.05 111.46 1,756,994 +2.90(+2.67%)
May 05, 2020 105.70 110.13 105.70 108.56 1,163,980 +2.87(+2.72%)
May 04, 2020 104.23 106.60 104.03 105.69 975,499 +1.35(+1.29%)
May 01, 2020 105.64 106.91 103.76 104.34 805,500 -3.40(-3.16%)
Apr 30, 2020 108.00 109.17 107.22 107.74 967,815 -0.78(-0.72%)
Apr 29, 2020 107.00 109.22 105.12 108.52 1,108,468 +3.08(+2.92%)
Apr 28, 2020 107.52 107.87 104.74 105.44 2,313,088 -0.20(-0.19%)
Apr 27, 2020 104.80 106.13 103.25 105.64 1,131,924 +2.37(+2.29%)
Apr 24, 2020 101.00 103.51 99.84 103.27 1,295,500 +2.68(+2.66%)
Apr 23, 2020 104.25 104.71 99.76 100.59 2,372,569 -3.72(-3.57%)
Apr 22, 2020 103.80 105.21 102.50 104.31 1,279,553 +3.13(+3.09%)
Apr 21, 2020 110.29 110.46 99.61 101.18 3,584,852 -11.17(-9.94%)
Apr 20, 2020 112.95 114.98 111.79 112.35 1,529,556 -0.61(-0.54%)
Apr 17, 2020 111.51 113.06 109.03 112.96 1,587,000 +2.71(+2.46%)
Apr 16, 2020 111.27 111.74 108.19 110.25 1,459,438 +0.40(+0.36%)
Apr 15, 2020 107.54 110.76 106.96 109.85 1,739,805 +0.50(+0.46%)
Apr 14, 2020 107.40 109.85 105.05 109.35 1,703,856 +4.71(+4.50%)
Apr 13, 2020 102.00 105.13 100.03 104.64 2,157,352 +2.71(+2.66%)
Apr 09, 2020 109.79 109.79 100.65 101.93 2,473,500 -7.25(-6.64%)
Apr 08, 2020 108.12 110.18 106.69 109.18 1,211,957 +2.49(+2.33%)
Apr 07, 2020 110.91 111.99 105.40 106.69 3,859,300 -1.19(-1.10%)
Apr 06, 2020 104.29 108.61 102.01 107.88 2,707,272 +6.44(+6.35%)
Apr 03, 2020 100.81 102.35 99.61 101.44 1,974,800 +0.52(+0.52%)
Apr 02, 2020 100.04 102.02 98.79 100.92 3,458,539 +0.45(+0.45%)
Apr 01, 2020 96.94 102.41 96.01 100.47 3,088,976 -0.70(-0.69%)
Mar 31, 2020 100.11 104.00 99.64 101.17 2,964,453 +0.22(+0.22%)
Mar 30, 2020 99.33 101.85 98.00 100.95 2,095,877 +3.67(+3.77%)
Mar 27, 2020 96.53 99.89 94.55 97.28 2,888,600 -2.16(-2.17%)
Mar 26, 2020 96.97 101.48 96.97 99.44 2,713,231 +2.50(+2.58%)
Mar 25, 2020 99.48 102.57 96.53 96.94 3,020,478 -2.84(-2.85%)
Mar 24, 2020 90.51 100.80 90.51 99.78 5,226,042 +13.88(+16.16%)
Mar 23, 2020 85.56 90.50 85.01 85.90 3,578,789 +0.99(+1.17%)
Mar 20, 2020 87.68 93.92 84.62 84.91 4,041,900 -1.25(-1.45%)
Mar 19, 2020 75.83 91.23 75.83 86.16 4,690,755 +9.64(+12.60%)
Mar 18, 2020 72.83 82.10 72.02 76.52 3,455,544 -1.50(-1.92%)
Mar 17, 2020 77.09 79.91 75.06 78.02 3,619,904 +2.32(+3.06%)
Mar 16, 2020 72.54 81.74 70.20 75.70 3,199,499 -6.94(-8.40%)
Mar 13, 2020 80.51 84.49 76.04 82.64 2,803,700 +6.83(+9.01%)
Mar 12, 2020 82.20 85.29 75.81 75.81 2,832,391 -12.14(-13.80%)
Mar 11, 2020 88.97 91.97 86.67 87.95 2,547,671 -2.77(-3.05%)
Mar 10, 2020 90.46 93.36 87.61 90.72 3,447,244 +3.58(+4.11%)
Mar 09, 2020 93.27 97.60 85.30 87.14 3,880,240 -12.36(-12.42%)
Mar 06, 2020 101.01 102.86 97.68 99.50 3,417,900 -4.50(-4.33%)
Mar 05, 2020 104.66 107.39 103.43 104.00 1,302,856 -3.05(-2.85%)
Mar 04, 2020 105.00 107.17 103.79 107.05 1,490,171 +3.52(+3.40%)
Mar 03, 2020 110.09 110.48 102.21 103.53 2,280,950 -6.57(-5.97%)
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.