Fortinet Inc (NQ: FTNT )

296.47 USD -3.02 (-1.01%)
Streaming Delayed Price Updated: 11:28 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 270.99 273.78 250.00 272.24 1,866,291 -1.97(-0.72%)
Jul 29, 2021 272.28 276.70 272.17 274.21 966,196 +2.52(+0.93%)
Jul 28, 2021 272.00 273.82 269.08 271.69 800,505 +0.55(+0.20%)
Jul 27, 2021 272.40 273.42 266.68 271.14 737,252 -1.20(-0.44%)
Jul 26, 2021 276.60 277.00 272.14 272.34 671,362 -3.37(-1.22%)
Jul 23, 2021 270.94 276.09 268.62 275.71 822,521 +4.96(+1.83%)
Jul 22, 2021 266.27 271.44 265.68 270.75 808,418 +6.10(+2.30%)
Jul 21, 2021 264.21 266.02 262.05 264.65 815,648 +0.81(+0.31%)
Jul 20, 2021 259.49 265.15 258.00 263.84 789,951 +7.21(+2.81%)
Jul 19, 2021 254.65 258.35 252.37 256.63 908,055 -1.81(-0.70%)
Jul 16, 2021 258.60 262.77 258.21 258.44 865,404 +2.14(+0.83%)
Jul 15, 2021 257.77 261.90 254.31 256.30 1,257,249 +0.46(+0.18%)
Jul 14, 2021 257.90 258.67 253.63 255.84 734,921 -1.20(-0.47%)
Jul 13, 2021 255.90 258.45 253.99 257.04 509,163 +1.25(+0.49%)
Jul 12, 2021 258.08 259.47 254.76 255.79 820,563 -1.02(-0.40%)
Jul 09, 2021 254.61 257.43 252.53 256.81 958,313 +3.88(+1.53%)
Jul 08, 2021 248.04 254.48 245.62 252.93 900,678 -0.40(-0.16%)
Jul 07, 2021 252.75 253.79 246.74 253.33 1,080,535 +2.18(+0.87%)
Jul 06, 2021 250.75 251.85 245.68 251.15 1,006,889 +3.11(+1.25%)
Jul 02, 2021 243.47 248.73 243.46 248.04 733,421 +5.70(+2.35%)
Jul 01, 2021 237.85 242.66 236.36 242.34 1,143,584 +4.15(+1.74%)
Jun 30, 2021 242.82 242.82 237.83 238.19 1,093,358 -5.05(-2.08%)
Jun 29, 2021 243.55 244.94 239.65 243.24 954,536 -3.80(-1.54%)
Jun 28, 2021 243.17 247.33 242.76 247.04 759,102 +5.00(+2.07%)
Jun 25, 2021 240.50 242.36 236.44 242.04 1,059,426 +2.05(+0.85%)
Jun 24, 2021 242.45 243.94 239.93 239.99 686,889 -0.07(-0.03%)
Jun 23, 2021 242.32 242.92 238.36 240.06 781,062 -1.84(-0.76%)
Jun 22, 2021 238.00 242.06 237.98 241.90 828,661 +3.98(+1.67%)
Jun 21, 2021 235.76 239.97 233.68 237.92 815,470 +4.26(+1.82%)
Jun 18, 2021 237.00 238.98 233.45 233.66 1,871,707 -3.32(-1.40%)
Jun 17, 2021 229.58 237.67 229.10 236.98 1,174,337 +6.71(+2.91%)
Jun 16, 2021 230.28 232.58 227.11 230.27 700,343 +0.21(+0.09%)
Jun 15, 2021 231.05 231.71 229.00 230.06 633,136 -1.40(-0.60%)
Jun 14, 2021 229.09 231.50 228.03 231.46 656,864 +2.52(+1.10%)
Jun 11, 2021 228.01 229.39 227.22 228.94 654,645 -0.01(-0.00%)
Jun 10, 2021 225.34 229.52 224.40 228.95 774,116 +3.43(+1.52%)
Jun 09, 2021 227.93 228.49 224.03 225.52 586,540 -1.84(-0.81%)
Jun 08, 2021 223.80 227.78 223.73 227.36 855,925 +3.82(+1.71%)
Jun 07, 2021 222.16 223.81 220.05 223.54 567,690 +1.78(+0.80%)
Jun 04, 2021 217.40 222.35 217.40 221.76 628,473 +6.38(+2.96%)
Jun 03, 2021 215.00 217.35 211.67 215.38 566,422 -0.99(-0.46%)
Jun 02, 2021 214.89 216.65 213.88 216.37 665,421 +1.38(+0.64%)
Jun 01, 2021 220.12 220.38 213.63 214.99 726,156 -3.55(-1.62%)
May 28, 2021 216.54 221.00 216.16 218.54 830,032 +2.20(+1.02%)
May 27, 2021 215.67 218.27 213.11 216.34 1,581,582 +0.63(+0.29%)
May 26, 2021 215.79 218.68 214.13 215.71 898,112 +1.14(+0.53%)
May 25, 2021 214.17 216.41 213.70 214.57 716,718 +1.50(+0.70%)
May 24, 2021 211.53 214.81 211.53 213.07 849,382 +2.24(+1.06%)
May 21, 2021 213.21 215.17 210.12 210.83 817,930 -1.49(-0.70%)
May 20, 2021 208.29 213.19 208.29 212.32 868,478 +4.72(+2.27%)
May 19, 2021 201.04 207.80 200.27 207.60 878,659 +3.35(+1.64%)
May 18, 2021 204.24 207.98 203.92 204.25 931,570 -0.09(-0.04%)
May 17, 2021 203.68 206.49 201.51 204.34 844,501 -1.52(-0.74%)
May 14, 2021 199.70 206.39 199.01 205.86 1,212,254 +7.47(+3.77%)
May 13, 2021 200.00 201.26 198.17 198.39 1,453,475 +1.36(+0.69%)
May 12, 2021 203.46 204.04 195.96 197.03 1,141,292 -9.48(-4.59%)
May 11, 2021 199.07 207.06 198.91 206.51 817,834 +2.22(+1.09%)
May 10, 2021 211.00 211.28 204.24 204.29 843,668 -7.48(-3.53%)
May 07, 2021 209.00 212.67 208.29 211.77 808,087 +5.26(+2.55%)
May 06, 2021 208.63 209.10 203.23 206.51 1,165,253 -2.87(-1.37%)
May 05, 2021 207.64 211.75 207.27 209.38 1,227,148 +2.60(+1.26%)
May 04, 2021 203.14 207.74 202.37 206.78 1,604,541 +3.60(+1.77%)
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.