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 (%)
Mar 31, 2014 4.392 4.446 4.376 4.406 5,687,620 +0.04(+1.01%)
Mar 28, 2014 4.400 4.422 4.326 4.362 7,308,070 -0.01(-0.27%)
Mar 27, 2014 4.338 4.384 4.284 4.374 10,754,280 +0.04(+0.97%)
Mar 26, 2014 4.454 4.485 4.330 4.332 11,160,640 -0.10(-2.26%)
Mar 25, 2014 4.498 4.534 4.396 4.432 8,225,325 -0.03(-0.63%)
Mar 24, 2014 4.618 4.624 4.392 4.460 17,979,184 -0.14(-3.13%)
Mar 21, 2014 4.714 4.750 4.562 4.604 16,949,714 -0.10(-2.13%)
Mar 20, 2014 4.732 4.780 4.680 4.704 5,997,295 -0.03(-0.72%)
Mar 19, 2014 4.752 4.768 4.694 4.738 6,433,460 -0.02(-0.38%)
Mar 18, 2014 4.642 4.784 4.628 4.756 7,986,280 +0.12(+2.63%)
Mar 17, 2014 4.654 4.660 4.578 4.634 8,043,950 +0.06(+1.40%)
Mar 14, 2014 4.500 4.588 4.500 4.570 6,318,565 +0.05(+1.11%)
Mar 13, 2014 4.662 4.672 4.476 4.520 7,654,330 -0.10(-2.25%)
Mar 12, 2014 4.562 4.632 4.520 4.624 5,469,795 +0.06(+1.23%)
Mar 11, 2014 4.634 4.682 4.540 4.568 5,921,725 -0.06(-1.25%)
Mar 10, 2014 4.660 4.686 4.582 4.626 6,079,540 -0.05(-1.11%)
Mar 07, 2014 4.710 4.722 4.650 4.678 6,029,400 -0.01(-0.26%)
Mar 06, 2014 4.678 4.716 4.590 4.690 14,562,980 +0.02(+0.39%)
Mar 05, 2014 4.706 4.748 4.670 4.672 9,213,250 -0.03(-0.60%)
Mar 04, 2014 4.730 4.750 4.648 4.700 10,406,980 +0.15(+3.21%)
Mar 03, 2014 4.580 4.602 4.514 4.554 8,724,790 -0.08(-1.64%)
Feb 28, 2014 4.782 4.782 4.570 4.630 12,039,235 -0.14(-2.98%)
Feb 27, 2014 4.686 4.786 4.684 4.772 10,248,765 +0.10(+2.05%)
Feb 26, 2014 4.590 4.724 4.590 4.676 11,670,805 +0.06(+1.39%)
Feb 25, 2014 4.520 4.642 4.507 4.612 10,036,620 +0.09(+1.90%)
Feb 24, 2014 4.550 4.586 4.522 4.526 5,470,860 +0.00(+0.09%)
Feb 21, 2014 4.538 4.580 4.480 4.522 7,745,830 -0.01(-0.26%)
Feb 20, 2014 4.432 4.540 4.402 4.534 8,119,815 +0.11(+2.49%)
Feb 19, 2014 4.524 4.536 4.420 4.424 10,568,290 -0.14(-2.98%)
Feb 18, 2014 4.410 4.562 4.410 4.560 14,215,350 +0.15(+3.35%)
Feb 14, 2014 4.440 4.412 4.412 4.412 4,253,500 -0.03(-0.59%)
Feb 13, 2014 4.308 4.440 4.290 4.438 9,906,455 +0.15(+3.40%)
Feb 12, 2014 4.320 4.338 4.272 4.292 7,320,880 -0.03(-0.74%)
Feb 11, 2014 4.318 4.348 4.292 4.324 7,697,595 +0.03(+0.60%)
Feb 10, 2014 4.298 4.330 4.252 4.298 9,702,740 -0.00(-0.09%)
Feb 07, 2014 4.220 4.317 4.202 4.302 14,474,535 +0.11(+2.53%)
Feb 06, 2014 4.050 4.209 4.048 4.196 14,226,800 +0.15(+3.76%)
Feb 05, 2014 4.122 4.134 4.018 4.044 11,100,250 -0.11(-2.69%)
Feb 04, 2014 4.158 4.176 4.053 4.156 17,758,804 +0.09(+2.26%)
Feb 03, 2014 4.210 4.252 4.048 4.064 24,281,294 -0.18(-4.15%)
Jan 31, 2014 4.338 4.372 4.202 4.240 22,400,670 -0.19(-4.25%)
Jan 30, 2014 4.478 4.540 4.372 4.428 43,874,196 +0.15(+3.41%)
Jan 29, 2014 4.356 4.367 4.246 4.282 34,953,000 -0.12(-2.68%)
Jan 28, 2014 4.410 4.414 4.346 4.400 126,549,000 +0.09(+2.09%)
Jan 27, 2014 4.334 4.356 4.230 4.310 20,670,930 -0.03(-0.60%)
Jan 24, 2014 4.452 4.452 4.320 4.336 40,279,268 +0.06(+1.50%)
Jan 23, 2014 4.246 4.298 4.180 4.272 10,188,980 +0.00(+0.05%)
Jan 22, 2014 4.288 4.296 4.206 4.270 10,619,960 -0.00(-0.09%)
Jan 21, 2014 4.314 4.334 4.238 4.274 8,855,535 -0.02(-0.51%)
Jan 17, 2014 4.308 4.296 4.296 4.296 10,788,000 -0.01(-0.19%)
Jan 16, 2014 4.294 4.346 4.220 4.304 16,456,310 +0.01(+0.23%)
Jan 15, 2014 4.180 4.352 4.234 4.294 22,436,540 +0.11(+2.73%)
Jan 14, 2014 3.984 4.218 3.979 4.180 34,273,776 +0.25(+6.42%)
Jan 13, 2014 4.040 4.042 3.914 3.928 31,490,760 +0.02(+0.41%)
Jan 10, 2014 3.910 3.936 3.816 3.912 30,483,074 +0.02(+0.46%)
Jan 09, 2014 3.990 4.004 3.886 3.894 9,370,935 -0.07(-1.86%)
Jan 08, 2014 3.982 4.010 3.932 3.968 10,702,775 +0.00(+0.05%)
Jan 07, 2014 3.864 3.977 3.836 3.966 13,808,895 +0.12(+3.07%)
Jan 06, 2014 3.884 3.944 3.844 3.848 24,973,770 -0.01(-0.16%)
Jan 03, 2014 3.844 3.874 3.786 3.854 11,757,030 +0.05(+1.31%)
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.