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 (%)
Aug 31, 2020 26.20 26.46 25.83 26.40 9,814,805 +0.25(+0.97%)
Aug 28, 2020 26.64 26.85 26.01 26.15 6,361,000 -0.27(-1.01%)
Aug 27, 2020 27.34 27.34 26.08 26.41 8,440,175 -1.03(-3.75%)
Aug 26, 2020 26.80 27.73 26.76 27.44 6,662,625 +0.79(+2.96%)
Aug 25, 2020 26.39 26.68 26.23 26.66 4,493,425 +0.04(+0.17%)
Aug 24, 2020 26.66 26.91 25.83 26.61 5,535,110 +0.27(+1.02%)
Aug 21, 2020 26.77 26.86 26.18 26.34 4,004,000 -0.38(-1.41%)
Aug 20, 2020 26.09 26.79 25.75 26.72 4,611,025 +0.82(+3.15%)
Aug 19, 2020 25.85 26.15 25.52 25.90 6,679,630 -0.08(-0.32%)
Aug 18, 2020 26.02 26.27 25.64 25.98 4,343,625 +0.15(+0.59%)
Aug 17, 2020 25.70 26.09 25.70 25.83 4,416,840 +0.31(+1.22%)
Aug 14, 2020 25.50 25.68 25.14 25.52 4,271,500 +0.03(+0.13%)
Aug 13, 2020 25.29 25.72 25.26 25.49 5,002,390 +0.15(+0.58%)
Aug 12, 2020 25.46 25.65 25.16 25.34 5,773,385 +0.02(+0.09%)
Aug 11, 2020 25.20 25.63 24.61 25.32 10,844,005 -0.06(-0.23%)
Aug 10, 2020 26.23 26.56 25.14 25.38 8,155,545 -0.82(-3.15%)
Aug 07, 2020 26.19 26.34 25.12 26.20 20,982,500 -1.70(-6.10%)
Aug 06, 2020 28.00 28.16 27.45 27.90 8,242,515 -0.12(-0.44%)
Aug 05, 2020 28.02 28.16 27.53 28.02 6,707,930 +0.42(+1.54%)
Aug 04, 2020 27.46 27.77 27.24 27.60 5,139,250 -0.04(-0.16%)
Aug 03, 2020 28.00 28.28 27.30 27.64 7,660,525 -0.02(-0.06%)
Jul 31, 2020 27.68 27.70 27.08 27.66 4,282,000 +0.31(+1.13%)
Jul 30, 2020 27.01 27.65 26.67 27.35 4,561,110 -0.02(-0.07%)
Jul 29, 2020 26.97 27.57 26.84 27.37 3,543,215 +0.68(+2.56%)
Jul 28, 2020 27.22 27.38 26.65 26.68 4,692,595 -0.65(-2.36%)
Jul 27, 2020 26.92 27.40 26.73 27.33 3,482,300 +0.72(+2.71%)
Jul 24, 2020 26.62 26.87 26.07 26.61 4,575,000 -0.42(-1.57%)
Jul 23, 2020 26.88 27.68 26.75 27.03 7,570,835 +0.17(+0.65%)
Jul 22, 2020 27.18 27.48 26.74 26.86 8,562,770 +0.13(+0.47%)
Jul 21, 2020 27.20 27.24 26.31 26.73 6,378,440 -0.23(-0.84%)
Jul 20, 2020 25.86 27.03 25.77 26.96 6,509,435 +1.13(+4.39%)
Jul 17, 2020 25.52 25.93 25.08 25.82 6,878,000 +0.35(+1.39%)
Jul 16, 2020 25.54 25.70 24.96 25.47 8,190,545 -0.39(-1.52%)
Jul 15, 2020 26.28 26.31 24.85 25.86 14,138,330 -1.03(-3.84%)
Jul 14, 2020 26.56 27.28 25.73 26.90 13,996,650 +0.67(+2.56%)
Jul 13, 2020 29.18 29.32 26.09 26.22 16,891,464 -2.94(-10.07%)
Jul 10, 2020 30.19 30.19 29.08 29.16 6,972,500 -0.76(-2.54%)
Jul 09, 2020 29.74 30.39 29.08 29.92 13,471,240 +0.65(+2.22%)
Jul 08, 2020 27.84 29.35 27.70 29.27 12,583,655 +1.67(+6.05%)
Jul 07, 2020 27.40 28.15 27.21 27.60 7,366,530 -0.34(-1.22%)
Jul 06, 2020 27.93 28.53 27.73 27.94 6,177,965 +0.25(+0.91%)
Jul 02, 2020 28.06 28.19 27.56 27.69 4,897,500 -0.16(-0.56%)
Jul 01, 2020 27.45 27.97 27.24 27.84 6,196,060 +0.39(+1.42%)
Jun 30, 2020 26.82 27.53 26.74 27.45 6,108,460 +0.76(+2.85%)
Jun 29, 2020 26.80 26.88 25.66 26.69 7,453,965 -0.22(-0.80%)
Jun 26, 2020 27.20 27.30 26.62 26.91 6,804,000 -0.26(-0.94%)
Jun 25, 2020 26.93 27.36 26.66 27.17 5,631,365 +0.30(+1.12%)
Jun 24, 2020 27.54 28.16 26.60 26.87 9,689,895 -0.55(-2.00%)
Jun 23, 2020 28.86 28.90 27.34 27.41 10,048,965 -1.16(-4.06%)
Jun 22, 2020 27.53 28.85 27.32 28.57 12,078,790 +1.23(+4.51%)
Jun 19, 2020 27.44 27.67 26.69 27.34 17,583,000 +0.21(+0.79%)
Jun 18, 2020 27.04 27.40 26.91 27.13 5,976,070 +0.03(+0.12%)
Jun 17, 2020 27.55 27.77 26.96 27.10 5,969,535 -0.25(-0.91%)
Jun 16, 2020 27.86 28.00 27.07 27.35 6,300,405 +0.16(+0.60%)
Jun 15, 2020 25.68 27.46 25.38 27.18 10,213,080 +1.11(+4.27%)
Jun 12, 2020 26.77 27.15 25.65 26.07 5,755,500 -0.28(-1.06%)
Jun 11, 2020 27.14 27.59 26.27 26.35 6,202,800 -1.18(-4.29%)
Jun 10, 2020 27.47 28.00 27.47 27.53 5,692,980 +0.34(+1.27%)
Jun 09, 2020 27.50 27.54 27.01 27.18 6,404,750 -0.32(-1.16%)
Jun 08, 2020 27.62 27.85 27.07 27.50 7,444,490 -0.59(-2.11%)
Jun 05, 2020 27.59 28.33 27.10 28.10 7,622,000 +0.18(+0.64%)
Jun 04, 2020 28.38 28.66 27.58 27.92 5,439,430 -0.66(-2.32%)
Jun 03, 2020 29.00 29.14 28.33 28.58 5,040,265 -0.21(-0.73%)
Jun 02, 2020 29.06 29.17 27.99 28.79 6,933,525 -0.16(-0.56%)
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.