Fortinet Inc (NQ: FTNT )

326.74 USD +11.45 (+3.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 18.20 19.42 18.15 19.23 2,585,120 +0.75(+4.06%)
Jan 28, 2011 19.02 19.22 17.98 18.48 2,158,492 -0.42(-2.25%)
Jan 27, 2011 19.87 19.89 18.84 18.90 1,914,278 -0.93(-4.67%)
Jan 26, 2011 17.79 19.88 17.70 19.83 8,218,292 +2.87(+16.89%)
Jan 25, 2011 17.00 17.06 16.42 16.96 3,048,700 -0.29(-1.65%)
Jan 24, 2011 17.45 17.64 16.88 17.25 1,373,776 -0.30(-1.71%)
Jan 21, 2011 17.62 17.66 17.18 17.55 1,376,854 +0.07(+0.40%)
Jan 20, 2011 17.25 17.71 16.72 17.48 1,747,708 -0.32(-1.80%)
Jan 19, 2011 17.91 18.18 17.75 17.80 2,193,422 -0.54(-2.95%)
Jan 18, 2011 18.70 18.70 18.00 18.33 2,088,068 -0.35(-1.87%)
Jan 14, 2011 18.50 18.74 17.92 18.68 1,808,326 +0.29(+1.58%)
Jan 13, 2011 18.43 19.00 18.27 18.39 1,627,436 +0.10(+0.57%)
Jan 12, 2011 18.20 18.41 17.92 18.29 629,552 +0.26(+1.44%)
Jan 11, 2011 18.24 18.39 17.96 18.03 645,762 +0.03(+0.14%)
Jan 10, 2011 17.74 18.05 17.39 18.00 1,119,698 +0.39(+2.21%)
Jan 07, 2011 18.27 18.33 17.50 17.61 855,048 -0.58(-3.16%)
Jan 06, 2011 18.24 18.46 18.00 18.19 1,142,796 -0.06(-0.33%)
Jan 05, 2011 17.50 18.48 17.47 18.25 2,865,262 +0.76(+4.38%)
Jan 04, 2011 16.69 17.50 16.58 17.49 2,338,990 +0.94(+5.65%)
Jan 03, 2011 16.33 16.70 16.24 16.55 1,007,202 +0.38(+2.32%)
Dec 31, 2010 16.12 16.25 15.90 16.17 377,628 +0.08(+0.53%)
Dec 30, 2010 16.06 16.33 16.04 16.09 540,992 +0.00(+0.00%)
Dec 29, 2010 15.89 16.25 15.77 16.09 670,312 +0.27(+1.67%)
Dec 28, 2010 16.26 16.30 15.71 15.82 352,300 -0.43(-2.65%)
Dec 27, 2010 15.66 16.33 15.50 16.25 663,030 +0.58(+3.70%)
Dec 23, 2010 15.85 16.02 15.66 15.68 407,026 -0.16(-1.04%)
Dec 22, 2010 15.90 16.01 15.78 15.84 625,324 -0.15(-0.94%)
Dec 21, 2010 16.05 16.14 15.89 15.99 624,664 -0.02(-0.12%)
Dec 20, 2010 16.00 16.31 15.70 16.01 911,132 -0.04(-0.25%)
Dec 17, 2010 15.88 16.07 15.72 16.05 1,737,288 +0.16(+1.01%)
Dec 16, 2010 15.77 15.96 15.67 15.89 562,034 +0.19(+1.18%)
Dec 15, 2010 15.55 15.78 15.43 15.71 883,594 +0.17(+1.06%)
Dec 14, 2010 15.99 16.11 15.31 15.54 1,540,116 -0.42(-2.60%)
Dec 13, 2010 16.76 16.93 15.93 15.96 1,135,474 -0.71(-4.26%)
Dec 10, 2010 16.77 16.95 16.53 16.67 644,456 -0.06(-0.39%)
Dec 09, 2010 16.48 17.00 16.26 16.73 1,323,556 +0.39(+2.36%)
Dec 08, 2010 16.36 16.50 16.05 16.34 550,284 -0.01(-0.06%)
Dec 07, 2010 16.58 16.65 16.30 16.36 1,054,490 -0.10(-0.61%)
Dec 06, 2010 16.70 16.96 16.38 16.45 1,010,942 -0.17(-1.05%)
Dec 03, 2010 16.20 16.92 16.01 16.63 1,429,450 +0.41(+2.53%)
Dec 02, 2010 15.85 16.36 15.54 16.22 1,436,702 +0.12(+0.75%)
Dec 01, 2010 16.15 16.26 15.86 16.10 1,501,702 +0.17(+1.04%)
Nov 30, 2010 15.65 16.05 15.57 15.94 2,025,682 +0.18(+1.11%)
Nov 29, 2010 15.74 15.85 15.48 15.76 471,908 -0.09(-0.57%)
Nov 26, 2010 15.93 16.11 15.80 15.85 234,466 -0.09(-0.53%)
Nov 24, 2010 15.86 15.94 15.94 15.94 776,776 +0.21(+1.37%)
Nov 23, 2010 15.69 15.88 15.54 15.72 1,229,140 -0.11(-0.69%)
Nov 22, 2010 15.86 16.31 15.38 15.83 1,437,690 -0.14(-0.88%)
Nov 19, 2010 16.30 16.45 15.89 15.97 1,416,194 -0.31(-1.90%)
Nov 18, 2010 15.78 16.39 15.68 16.28 1,401,018 +0.64(+4.09%)
Nov 17, 2010 15.59 15.79 15.28 15.64 1,320,516 -0.05(-0.32%)
Nov 16, 2010 15.46 15.89 14.96 15.69 2,639,110 +0.19(+1.23%)
Nov 15, 2010 15.30 15.72 15.13 15.50 865,960 +0.34(+2.24%)
Nov 12, 2010 15.10 15.50 15.01 15.16 762,806 -0.05(-0.36%)
Nov 11, 2010 15.28 15.54 15.00 15.21 754,456 -0.28(-1.78%)
Nov 10, 2010 15.57 15.70 15.34 15.49 766,354 -0.11(-0.67%)
Nov 09, 2010 15.49 15.88 15.49 15.60 1,232,132 +0.11(+0.68%)
Nov 08, 2010 15.50 15.65 14.55 15.49 2,616,446 -0.15(-0.99%)
Nov 05, 2010 15.20 15.77 15.20 15.64 1,304,192 +0.37(+2.39%)
Nov 04, 2010 15.51 15.60 14.71 15.28 4,268,344 -0.22(-1.42%)
Nov 03, 2010 15.54 15.81 15.38 15.50 1,358,440 +0.01(+0.03%)
Nov 02, 2010 16.17 16.37 15.36 15.49 5,049,786 -0.45(-2.79%)
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.