Skip to main content

Fortinet Inc (NQ: FTNT )

67.46 -0.09 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 3.806 3.896 3.780 3.852 12,178,935 -0.01(-0.16%)
May 30, 2013 3.772 3.872 3.772 3.858 7,764,945 +0.07(+1.90%)
May 29, 2013 3.708 3.800 3.656 3.786 8,294,000 +0.06(+1.72%)
May 28, 2013 3.700 3.754 3.700 3.722 8,230,305 +0.06(+1.64%)
May 24, 2013 3.666 3.700 3.610 3.662 0 -0.02(-0.49%)
May 23, 2013 3.704 3.734 3.662 3.680 0 -0.06(-1.66%)
May 22, 2013 3.842 3.862 3.696 3.742 0 -0.10(-2.55%)
May 21, 2013 3.866 3.908 3.822 3.840 0 -0.01(-0.36%)
May 20, 2013 3.808 3.884 3.805 3.854 0 +0.06(+1.64%)
May 17, 2013 3.730 3.816 3.694 3.792 0 +0.09(+2.49%)
May 16, 2013 3.654 3.746 3.649 3.700 15,400,490 +0.06(+1.70%)
May 15, 2013 3.640 3.646 3.608 3.638 0 +0.02(+0.61%)
May 13, 2013 3.728 3.744 3.608 3.616 8,396,450 -0.13(-3.57%)
May 10, 2013 3.640 3.778 3.630 3.750 0 +0.13(+3.59%)
May 09, 2013 3.634 3.688 3.610 3.620 0 -0.02(-0.66%)
May 08, 2013 3.622 3.648 3.564 3.644 0 +0.02(+0.61%)
May 07, 2013 3.636 3.680 3.588 3.622 0 -0.01(-0.39%)
May 06, 2013 3.610 3.684 3.610 3.636 0 +0.02(+0.55%)
May 03, 2013 3.624 3.644 3.601 3.616 0 +0.00(+0.06%)
May 02, 2013 3.592 3.646 3.554 3.614 0 +0.05(+1.29%)
May 01, 2013 3.618 3.792 3.546 3.568 0 -0.02(-0.67%)
Apr 30, 2013 3.538 3.624 3.477 3.592 20,786,410 +0.02(+0.62%)
Apr 29, 2013 3.500 3.590 3.480 3.570 10,611,345 +0.10(+2.82%)
Apr 26, 2013 3.502 3.516 3.452 3.472 10,037,140 -0.04(-1.25%)
Apr 25, 2013 3.532 3.569 3.506 3.516 11,487,765 +0.01(+0.29%)
Apr 24, 2013 3.536 3.600 3.478 3.506 0 -0.05(-1.52%)
Apr 23, 2013 3.576 3.614 3.530 3.560 15,714,495 +0.00(+0.11%)
Apr 22, 2013 3.520 3.576 3.476 3.556 8,369,240 +0.05(+1.43%)
Apr 19, 2013 3.548 3.594 3.462 3.506 12,584,745 -0.03(-0.90%)
Apr 18, 2013 3.610 3.644 3.526 3.538 13,713,205 -0.08(-2.10%)
Apr 17, 2013 3.634 3.768 3.592 3.614 22,697,784 -0.01(-0.33%)
Apr 16, 2013 3.602 3.691 3.580 3.626 19,350,004 +0.01(+0.33%)
Apr 15, 2013 3.730 3.736 3.590 3.614 24,085,880 -0.14(-3.73%)
Apr 12, 2013 3.776 3.794 3.686 3.754 17,781,544 -0.04(-1.16%)
Apr 11, 2013 3.514 3.832 3.510 3.798 125,317,600 -0.57(-13.09%)
Apr 10, 2013 4.466 4.528 4.364 4.370 23,231,740 -0.05(-1.22%)
Apr 09, 2013 4.358 4.458 4.342 4.424 6,946,920 +0.08(+1.79%)
Apr 08, 2013 4.410 4.458 4.306 4.346 11,244,845 -0.05(-1.09%)
Apr 05, 2013 4.360 4.430 4.054 4.394 13,365,360 -0.07(-1.52%)
Apr 04, 2013 4.446 4.487 4.374 4.462 8,011,670 +0.02(+0.45%)
Apr 03, 2013 4.600 4.614 4.382 4.442 14,321,410 -0.15(-3.22%)
Apr 02, 2013 4.618 4.644 4.568 4.590 6,232,525 -0.01(-0.13%)
Apr 01, 2013 4.702 4.708 4.534 4.596 8,434,930 -0.14(-2.96%)
Mar 28, 2013 4.634 4.748 4.570 4.736 9,415,965 +0.08(+1.76%)
Mar 27, 2013 4.566 4.660 4.546 4.654 6,448,330 +0.06(+1.22%)
Mar 26, 2013 4.620 4.664 4.561 4.598 7,516,660 +0.01(+0.26%)
Mar 25, 2013 4.610 4.654 4.536 4.586 8,906,570 -0.02(-0.43%)
Mar 22, 2013 4.672 4.678 4.518 4.606 10,492,850 -0.05(-1.12%)
Mar 21, 2013 4.676 4.700 4.610 4.658 7,490,165 -0.07(-1.43%)
Mar 20, 2013 4.770 4.812 4.682 4.726 9,059,245 +0.05(+1.15%)
Mar 19, 2013 4.860 4.860 4.626 4.672 19,467,140 -0.17(-3.43%)
Mar 18, 2013 4.902 4.902 4.808 4.838 8,914,555 -0.12(-2.38%)
Mar 15, 2013 4.982 5.004 4.890 4.956 8,407,370 -0.04(-0.88%)
Mar 14, 2013 4.920 5.035 4.781 5.000 10,897,980 +0.07(+1.42%)
Mar 13, 2013 4.892 4.972 4.844 4.930 7,707,000 +0.04(+0.82%)
Mar 12, 2013 4.842 4.894 4.800 4.890 6,102,550 +0.03(+0.66%)
Mar 11, 2013 4.860 4.892 4.818 4.858 3,455,335 -0.01(-0.21%)
Mar 08, 2013 4.826 4.900 4.782 4.868 4,689,015 +0.08(+1.63%)
Mar 07, 2013 4.866 4.888 4.772 4.790 14,083,190 -0.07(-1.36%)
Mar 06, 2013 4.912 4.960 4.822 4.856 9,045,685 -0.05(-1.06%)
Mar 05, 2013 4.838 4.922 4.812 4.908 8,842,635 +0.08(+1.66%)
Mar 04, 2013 4.820 4.874 4.799 4.828 5,891,225 -0.00(-0.04%)
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.