Fortinet Inc (NQ: FTNT )

287.88 USD -12.69 (-4.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 8.100 8.200 7.985 8.160 1,796,612 +0.06(+0.74%)
May 27, 2010 8.220 8.220 8.010 8.100 3,232,954 +0.00(+0.00%)
May 26, 2010 7.850 8.185 7.850 8.100 1,862,376 +0.24(+3.05%)
May 25, 2010 7.810 7.910 7.745 7.860 2,773,656 -0.16(-2.00%)
May 24, 2010 8.130 8.230 7.995 8.020 679,688 -0.11(-1.35%)
May 21, 2010 8.035 8.225 8.000 8.130 1,809,296 +0.02(+0.25%)
May 20, 2010 8.175 8.295 8.005 8.110 1,495,238 -0.16(-1.88%)
May 19, 2010 8.230 8.480 8.180 8.265 3,126,460 -0.02(-0.24%)
May 18, 2010 8.320 8.540 8.270 8.285 3,034,120 -0.09(-1.07%)
May 17, 2010 7.600 8.400 7.550 8.375 7,574,616 +0.30(+3.78%)
May 14, 2010 8.255 8.350 8.060 8.070 947,328 -0.30(-3.64%)
May 13, 2010 8.515 8.562 8.300 8.375 570,342 -0.21(-2.45%)
May 12, 2010 8.440 8.650 8.330 8.585 620,314 +0.21(+2.51%)
May 11, 2010 8.453 8.525 8.230 8.375 517,284 -0.07(-0.89%)
May 10, 2010 8.555 8.750 8.355 8.450 626,698 +0.22(+2.67%)
May 07, 2010 8.565 8.600 8.080 8.230 607,702 -0.37(-4.25%)
May 06, 2010 8.730 8.860 7.805 8.595 1,166,044 -0.22(-2.50%)
May 05, 2010 8.920 8.965 8.655 8.815 531,434 -0.14(-1.56%)
May 04, 2010 9.230 9.570 8.750 8.955 885,114 -0.36(-3.86%)
May 03, 2010 8.905 9.345 8.880 9.315 763,474 +0.42(+4.78%)
Apr 30, 2010 8.955 9.605 8.770 8.890 1,425,198 -0.01(-0.11%)
Apr 29, 2010 8.670 9.000 8.470 8.900 2,352,016 +0.49(+5.83%)
Apr 28, 2010 8.325 8.435 8.110 8.410 791,406 +0.20(+2.37%)
Apr 27, 2010 8.110 8.330 8.020 8.215 585,820 +0.08(+1.05%)
Apr 26, 2010 8.300 8.335 8.095 8.130 440,840 -0.16(-1.93%)
Apr 23, 2010 8.195 8.300 7.930 8.290 623,560 +0.11(+1.34%)
Apr 22, 2010 8.105 8.300 8.050 8.180 405,922 -0.03(-0.37%)
Apr 21, 2010 8.340 8.425 8.175 8.210 324,248 -0.12(-1.44%)
Apr 20, 2010 8.140 8.340 8.090 8.330 775,992 +0.21(+2.52%)
Apr 19, 2010 8.090 8.270 8.090 8.125 459,698 +0.03(+0.31%)
Apr 16, 2010 8.240 8.245 7.940 8.100 1,226,082 -0.13(-1.58%)
Apr 15, 2010 8.505 8.535 8.200 8.230 1,134,728 -0.29(-3.46%)
Apr 14, 2010 8.320 8.600 8.095 8.525 1,001,796 +0.30(+3.71%)
Apr 13, 2010 8.465 8.537 8.190 8.220 684,124 -0.29(-3.41%)
Apr 12, 2010 8.405 8.550 8.350 8.510 415,082 +0.08(+0.95%)
Apr 09, 2010 8.505 8.585 8.160 8.430 460,220 -0.08(-0.88%)
Apr 08, 2010 8.645 8.685 8.375 8.505 488,678 -0.15(-1.79%)
Apr 07, 2010 8.625 8.725 8.445 8.660 401,306 +0.05(+0.64%)
Apr 06, 2010 8.580 8.700 8.510 8.605 234,714 -0.05(-0.58%)
Apr 05, 2010 8.895 8.905 8.572 8.655 564,702 -0.19(-2.15%)
Apr 01, 2010 8.875 8.845 8.845 8.845 1,253,600 +0.06(+0.63%)
Mar 31, 2010 8.815 8.950 8.760 8.790 424,344 -0.04(-0.45%)
Mar 30, 2010 8.685 8.850 8.633 8.830 471,996 +0.13(+1.49%)
Mar 29, 2010 8.520 8.700 8.485 8.700 415,970 +0.17(+2.05%)
Mar 26, 2010 8.605 8.660 8.445 8.525 674,954 -0.07(-0.87%)
Mar 25, 2010 8.640 8.790 8.585 8.600 286,976 -0.01(-0.06%)
Mar 24, 2010 8.650 8.820 8.572 8.605 372,610 -0.06(-0.75%)
Mar 23, 2010 8.550 8.700 8.525 8.670 513,040 +0.11(+1.23%)
Mar 22, 2010 8.485 8.665 8.475 8.565 1,131,022 +0.01(+0.18%)
Mar 19, 2010 8.590 8.625 8.360 8.550 904,800 -0.04(-0.47%)
Mar 18, 2010 8.500 8.775 8.500 8.590 1,255,114 +0.12(+1.42%)
Mar 17, 2010 8.275 8.510 8.220 8.470 942,252 +0.23(+2.79%)
Mar 16, 2010 8.165 8.400 8.020 8.240 472,610 +0.08(+0.92%)
Mar 15, 2010 8.180 8.440 8.115 8.165 328,660 -0.01(-0.06%)
Mar 12, 2010 8.250 8.250 8.100 8.170 295,708 -0.02(-0.18%)
Mar 11, 2010 8.295 8.295 8.110 8.185 389,180 -0.14(-1.74%)
Mar 10, 2010 8.535 8.565 8.235 8.330 567,204 -0.18(-2.06%)
Mar 09, 2010 8.565 8.820 8.505 8.505 706,436 -0.11(-1.33%)
Mar 08, 2010 8.550 8.650 8.550 8.620 631,798 +0.09(+1.11%)
Mar 05, 2010 8.510 8.695 8.470 8.525 771,314 +0.09(+1.07%)
Mar 04, 2010 8.595 8.695 8.350 8.435 406,744 -0.11(-1.29%)
Mar 03, 2010 8.750 8.755 8.515 8.545 312,730 -0.19(-2.12%)
Mar 02, 2010 9.000 9.125 8.635 8.730 558,310 -0.26(-2.95%)
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.