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 (%)
Dec 31, 2013 3.782 3.826 3.826 3.826 12,047,000 +0.05(+1.22%)
Dec 30, 2013 3.784 3.804 3.768 3.780 8,220,720 -0.00(-0.05%)
Dec 27, 2013 3.768 3.808 3.756 3.782 6,267,465 +0.01(+0.16%)
Dec 26, 2013 3.772 3.806 3.734 3.776 7,390,920 -0.00(-0.11%)
Dec 24, 2013 3.806 3.814 3.766 3.780 3,254,440 -0.01(-0.37%)
Dec 23, 2013 3.774 3.808 3.754 3.794 16,383,295 +0.11(+2.93%)
Dec 20, 2013 3.616 3.704 3.566 3.686 25,792,204 +0.11(+3.08%)
Dec 19, 2013 3.606 3.628 3.570 3.576 8,933,630 -0.03(-0.94%)
Dec 18, 2013 3.584 3.638 3.542 3.610 10,162,310 +0.03(+0.95%)
Dec 17, 2013 3.560 3.604 3.544 3.576 9,773,380 +0.01(+0.22%)
Dec 16, 2013 3.538 3.588 3.516 3.568 9,345,910 +0.03(+0.90%)
Dec 13, 2013 3.518 3.552 3.502 3.536 6,158,275 +0.03(+0.74%)
Dec 12, 2013 3.548 3.556 3.500 3.510 6,780,665 -0.05(-1.35%)
Dec 11, 2013 3.622 3.634 3.552 3.558 7,097,145 -0.06(-1.71%)
Dec 10, 2013 3.598 3.664 3.586 3.620 12,224,410 +0.01(+0.33%)
Dec 09, 2013 3.586 3.644 3.552 3.608 16,601,885 +0.07(+1.92%)
Dec 06, 2013 3.566 3.576 3.496 3.540 0 +0.01(+0.34%)
Dec 05, 2013 3.518 3.580 3.500 3.528 0 +0.02(+0.57%)
Dec 04, 2013 3.434 3.526 3.404 3.508 0 +0.10(+2.81%)
Dec 03, 2013 3.446 3.494 3.372 3.412 26,118,144 +0.06(+1.79%)
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.