Fortinet Inc (NQ: FTNT )

299.49 USD -4.57 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 18.91 19.13 19.13 19.13 2,409,400 +0.23(+1.22%)
Dec 30, 2013 18.92 19.02 18.84 18.90 1,644,144 -0.01(-0.05%)
Dec 27, 2013 18.84 19.04 18.78 18.91 1,253,493 +0.03(+0.16%)
Dec 26, 2013 18.86 19.03 18.67 18.88 1,478,184 -0.02(-0.11%)
Dec 24, 2013 19.03 19.07 18.83 18.90 650,888 -0.07(-0.37%)
Dec 23, 2013 18.87 19.04 18.77 18.97 3,276,659 +0.54(+2.93%)
Dec 20, 2013 18.08 18.52 17.83 18.43 5,158,441 +0.55(+3.08%)
Dec 19, 2013 18.03 18.14 17.85 17.88 1,786,726 -0.17(-0.94%)
Dec 18, 2013 17.92 18.19 17.71 18.05 2,032,462 +0.17(+0.95%)
Dec 17, 2013 17.80 18.02 17.72 17.88 1,954,676 +0.04(+0.22%)
Dec 16, 2013 17.69 17.94 17.58 17.84 1,869,182 +0.16(+0.90%)
Dec 13, 2013 17.59 17.76 17.51 17.68 1,231,655 +0.13(+0.74%)
Dec 12, 2013 17.74 17.78 17.50 17.55 1,356,133 -0.24(-1.35%)
Dec 11, 2013 18.11 18.17 17.76 17.79 1,419,429 -0.31(-1.71%)
Dec 10, 2013 17.99 18.32 17.93 18.10 2,444,882 +0.06(+0.33%)
Dec 09, 2013 17.93 18.22 17.76 18.04 3,320,377 +0.34(+1.92%)
Dec 06, 2013 17.83 17.88 17.48 17.70 0 +0.06(+0.34%)
Dec 05, 2013 17.59 17.90 17.50 17.64 0 +0.10(+0.57%)
Dec 04, 2013 17.17 17.63 17.02 17.54 0 +0.48(+2.81%)
Dec 03, 2013 17.23 17.47 16.86 17.06 5,223,629 +0.30(+1.79%)
Dec 02, 2013 17.11 17.25 16.29 16.76 0 -0.34(-1.99%)
Nov 29, 2013 17.84 17.92 16.90 17.10 0 -2.54(-12.93%)
Nov 27, 2013 19.60 19.71 19.36 19.64 0 +0.04(+0.20%)
Nov 26, 2013 19.61 19.72 19.33 19.60 0 +0.18(+0.93%)
Nov 25, 2013 19.73 19.87 19.36 19.42 750,504 -0.28(-1.42%)
Nov 22, 2013 19.55 19.89 19.40 19.70 0 +0.19(+0.97%)
Nov 21, 2013 19.37 19.59 19.28 19.51 1,168,406 +0.12(+0.62%)
Nov 20, 2013 19.44 19.74 19.34 19.39 0 -0.04(-0.21%)
Nov 19, 2013 19.72 19.79 19.34 19.43 0 -0.34(-1.72%)
Nov 18, 2013 20.50 20.51 19.58 19.77 1,445,819 -0.60(-2.94%)
Nov 15, 2013 19.96 20.42 19.94 20.37 0 +0.45(+2.25%)
Nov 14, 2013 19.89 20.04 19.44 19.92 1,458,468 +0.23(+1.14%)
Nov 12, 2013 19.73 19.90 19.62 19.70 0 -0.07(-0.38%)
Nov 11, 2013 19.53 19.87 19.39 19.77 918,411 +0.33(+1.70%)
Nov 08, 2013 19.44 19.55 19.21 19.44 0 +0.04(+0.21%)
Nov 07, 2013 19.98 20.16 19.37 19.40 1,522,961 -0.54(-2.71%)
Nov 06, 2013 20.14 20.25 19.83 19.94 1,295,197 -0.08(-0.40%)
Nov 05, 2013 19.96 20.06 19.77 20.02 1,050,728 -0.06(-0.30%)
Nov 04, 2013 19.81 20.11 19.70 20.08 952,017 +0.33(+1.67%)
Nov 01, 2013 20.22 20.29 19.64 19.75 0 -0.38(-1.89%)
Oct 31, 2013 19.93 20.22 19.64 20.13 0 +0.22(+1.10%)
Oct 30, 2013 20.13 20.17 19.65 19.91 2,340,079 -0.23(-1.14%)
Oct 29, 2013 20.07 20.29 19.86 20.14 1,304,667 +0.06(+0.30%)
Oct 28, 2013 20.02 20.18 19.86 20.08 2,134,068 +0.01(+0.05%)
Oct 25, 2013 20.83 21.02 19.98 20.07 0 -0.77(-3.69%)
Oct 24, 2013 22.20 22.45 20.75 20.84 4,538,002 +0.28(+1.36%)
Oct 23, 2013 20.59 20.67 20.19 20.56 2,801,913 -0.13(-0.63%)
Oct 22, 2013 20.79 21.07 20.40 20.69 1,296,542 +0.03(+0.15%)
Oct 21, 2013 20.40 20.78 20.31 20.66 2,630,152 +0.46(+2.28%)
Oct 18, 2013 19.88 20.29 19.79 20.20 2,310,382 +0.51(+2.59%)
Oct 17, 2013 20.17 20.24 19.64 19.69 2,115,065 -0.66(-3.24%)
Oct 16, 2013 20.30 20.58 20.18 20.35 0 +0.25(+1.24%)
Oct 15, 2013 21.23 21.23 19.95 20.10 3,888,338 -1.19(-5.59%)
Oct 14, 2013 21.01 21.34 20.91 21.29 766,431 +0.09(+0.42%)
Oct 11, 2013 21.06 21.52 20.96 21.20 0 +0.04(+0.19%)
Oct 10, 2013 20.86 21.21 20.76 21.16 0 +0.38(+1.83%)
Oct 09, 2013 21.33 21.37 20.69 20.78 2,511,268 -0.57(-2.67%)
Oct 08, 2013 21.98 22.08 21.15 21.35 2,724,721 -0.63(-2.87%)
Oct 07, 2013 21.53 22.18 21.41 21.98 3,207,050 +0.29(+1.34%)
Oct 04, 2013 21.19 21.97 20.95 21.69 4,920,034 +1.16(+5.65%)
Oct 03, 2013 21.00 21.14 20.53 20.53 1,429,491 -0.52(-2.47%)
Oct 02, 2013 20.78 21.12 20.64 21.05 0 +0.20(+0.96%)
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.