Fortinet Inc (NQ: FTNT )

310.54 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 8.940 9.215 8.060 8.615 1,759,566 -0.29(-3.20%)
Jan 28, 2010 9.500 9.515 8.630 8.900 2,708,878 -0.42(-4.56%)
Jan 27, 2010 9.195 9.405 8.950 9.325 788,012 +0.17(+1.86%)
Jan 26, 2010 9.000 9.350 9.000 9.155 677,192 +0.15(+1.67%)
Jan 25, 2010 9.065 9.065 8.850 9.005 491,156 +0.07(+0.73%)
Jan 22, 2010 9.200 9.420 8.915 8.940 929,140 -0.26(-2.77%)
Jan 21, 2010 9.575 9.575 9.125 9.195 710,898 -0.33(-3.52%)
Jan 20, 2010 9.860 10.00 9.440 9.530 463,174 -0.37(-3.74%)
Jan 19, 2010 9.825 10.24 9.810 9.900 617,140 +0.09(+0.87%)
Jan 15, 2010 9.980 9.815 9.815 9.815 1,302,000 -0.13(-1.36%)
Jan 14, 2010 9.730 10.04 9.625 9.950 706,660 +0.23(+2.37%)
Jan 13, 2010 9.880 9.940 9.205 9.720 781,634 -0.17(-1.77%)
Jan 12, 2010 9.945 10.12 9.845 9.895 947,234 -0.13(-1.30%)
Jan 11, 2010 10.12 10.12 9.845 10.03 375,616 -0.03(-0.30%)
Jan 08, 2010 9.775 10.29 9.610 10.05 914,114 +0.33(+3.39%)
Jan 07, 2010 9.765 9.805 9.500 9.725 275,192 +0.02(+0.21%)
Jan 06, 2010 9.440 9.925 9.400 9.705 1,873,348 +0.51(+5.55%)
Jan 05, 2010 9.015 9.300 9.000 9.195 822,670 +0.20(+2.17%)
Jan 04, 2010 8.940 9.100 8.815 9.000 715,920 +0.21(+2.45%)
Dec 31, 2009 9.030 8.785 8.785 8.785 607,200 -0.22(-2.50%)
Dec 30, 2009 9.150 9.165 8.950 9.010 234,468 -0.17(-1.80%)
Dec 29, 2009 8.865 9.200 8.865 9.175 663,284 +0.31(+3.50%)
Dec 28, 2009 9.335 9.390 8.750 8.865 1,107,206 -0.31(-3.43%)
Dec 24, 2009 8.995 9.275 8.955 9.180 475,184 +0.20(+2.23%)
Dec 23, 2009 8.650 9.085 8.605 8.980 804,546 +0.37(+4.24%)
Dec 22, 2009 8.855 8.885 8.555 8.615 522,636 -0.20(-2.27%)
Dec 21, 2009 8.825 8.980 8.600 8.815 605,562 +0.03(+0.28%)
Dec 18, 2009 9.090 9.185 8.775 8.790 3,898,442 -0.19(-2.06%)
Dec 17, 2009 9.150 9.230 8.905 8.975 1,343,368 -0.15(-1.64%)
Dec 16, 2009 8.500 9.170 8.500 9.125 1,564,408 +0.62(+7.35%)
Dec 15, 2009 8.550 8.620 8.425 8.500 488,948 +0.00(+0.00%)
Dec 14, 2009 8.505 8.605 8.405 8.500 157,278 +0.03(+0.35%)
Dec 11, 2009 8.415 8.485 8.330 8.470 262,236 +0.01(+0.12%)
Dec 10, 2009 8.590 8.590 8.385 8.460 152,510 -0.03(-0.41%)
Dec 09, 2009 8.250 8.625 8.250 8.495 810,956 +0.22(+2.66%)
Dec 08, 2009 8.475 8.475 8.225 8.275 415,970 -0.19(-2.19%)
Dec 07, 2009 8.560 8.805 8.420 8.460 1,046,360 -0.18(-2.08%)
Dec 04, 2009 8.425 8.650 8.180 8.640 1,625,348 +0.30(+3.60%)
Dec 03, 2009 8.310 8.430 8.260 8.340 1,139,670 +0.03(+0.36%)
Dec 02, 2009 8.450 8.450 8.075 8.310 1,920,332 -0.10(-1.19%)
Dec 01, 2009 8.500 8.620 8.314 8.410 824,994 -0.08(-1.00%)
Nov 30, 2009 8.525 8.660 8.405 8.495 867,574 +0.05(+0.59%)
Nov 27, 2009 8.385 8.840 8.350 8.445 347,988 -0.15(-1.80%)
Nov 25, 2009 8.575 8.640 8.475 8.600 855,938 +0.09(+1.12%)
Nov 24, 2009 8.400 8.525 8.365 8.505 935,844 +0.06(+0.65%)
Nov 23, 2009 8.530 8.585 8.300 8.450 2,371,508 -0.02(-0.24%)
Nov 20, 2009 8.440 8.480 8.030 8.470 2,279,804 +0.03(+0.30%)
Nov 19, 2009 8.285 8.560 8.030 8.445 4,434,482 +0.13(+1.62%)
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.