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 (%)
Jan 29, 2010 1.788 1.843 1.612 1.723 8,797,830 -0.06(-3.20%)
Jan 28, 2010 1.900 1.903 1.726 1.780 13,544,390 -0.08(-4.56%)
Jan 27, 2010 1.839 1.881 1.790 1.865 3,940,060 +0.03(+1.86%)
Jan 26, 2010 1.800 1.870 1.800 1.831 3,385,960 +0.03(+1.67%)
Jan 25, 2010 1.813 1.813 1.770 1.801 2,455,780 +0.01(+0.73%)
Jan 22, 2010 1.840 1.884 1.783 1.788 4,645,700 -0.05(-2.77%)
Jan 21, 2010 1.915 1.915 1.825 1.839 3,554,490 -0.07(-3.52%)
Jan 20, 2010 1.972 2.000 1.888 1.906 2,315,870 -0.07(-3.74%)
Jan 19, 2010 1.965 2.048 1.962 1.980 3,085,700 +0.02(+0.87%)
Jan 15, 2010 1.996 1.963 1.963 1.963 6,510,000 -0.03(-1.36%)
Jan 14, 2010 1.946 2.007 1.925 1.990 3,533,300 +0.05(+2.37%)
Jan 13, 2010 1.976 1.988 1.841 1.944 3,908,170 -0.04(-1.77%)
Jan 12, 2010 1.989 2.024 1.969 1.979 4,736,170 -0.03(-1.30%)
Jan 11, 2010 2.025 2.025 1.969 2.005 1,878,080 -0.01(-0.30%)
Jan 08, 2010 1.955 2.059 1.922 2.011 4,570,570 +0.07(+3.39%)
Jan 07, 2010 1.953 1.961 1.900 1.945 1,375,960 +0.00(+0.21%)
Jan 06, 2010 1.888 1.985 1.880 1.941 9,366,740 +0.10(+5.55%)
Jan 05, 2010 1.803 1.860 1.800 1.839 4,113,350 +0.04(+2.17%)
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.