Fortinet Inc (NQ: FTNT )

304.06 USD +2.53 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 22.63 22.74 22.26 22.47 1,944,157 -0.20(-0.88%)
May 29, 2014 22.38 22.88 22.36 22.67 2,125,956 +0.38(+1.70%)
May 28, 2014 22.17 22.33 21.84 22.29 1,225,322 +0.13(+0.59%)
May 27, 2014 22.00 22.16 21.93 22.16 1,131,191 +0.23(+1.05%)
May 23, 2014 21.80 21.93 21.93 21.93 992,500 +0.11(+0.50%)
May 22, 2014 21.46 21.94 21.43 21.82 650,878 +0.40(+1.87%)
May 21, 2014 21.33 21.54 21.25 21.42 683,380 +0.16(+0.75%)
May 20, 2014 21.44 21.60 21.15 21.26 1,091,854 -0.24(-1.12%)
May 19, 2014 21.11 21.59 21.09 21.50 1,425,704 +0.28(+1.32%)
May 16, 2014 21.07 21.27 20.82 21.22 1,065,413 +0.16(+0.76%)
May 15, 2014 20.72 21.13 20.27 21.06 1,800,172 +0.23(+1.10%)
May 14, 2014 20.57 21.09 20.44 20.83 1,114,600 +0.25(+1.21%)
May 13, 2014 21.01 21.18 20.56 20.58 2,027,127 -0.41(-1.95%)
May 12, 2014 20.47 21.03 20.43 20.99 3,383,926 +0.63(+3.09%)
May 09, 2014 20.63 20.77 20.29 20.36 3,261,478 -0.32(-1.55%)
May 08, 2014 20.65 21.18 20.52 20.68 2,080,154 -0.08(-0.39%)
May 07, 2014 21.33 21.33 20.49 20.76 3,020,915 -0.59(-2.76%)
May 06, 2014 21.83 21.97 21.30 21.35 1,673,454 -0.60(-2.73%)
May 05, 2014 21.74 22.01 21.60 21.95 1,403,320 -0.01(-0.05%)
May 02, 2014 21.98 22.25 21.80 21.96 1,806,015 +0.02(+0.09%)
May 01, 2014 22.03 22.29 21.80 21.94 2,173,171 -0.04(-0.18%)
Apr 30, 2014 21.59 22.04 21.37 21.98 1,403,334 +0.38(+1.76%)
Apr 29, 2014 21.36 21.87 21.00 21.60 2,200,843 +0.14(+0.65%)
Apr 28, 2014 22.06 22.27 20.85 21.46 3,201,512 -0.59(-2.68%)
Apr 25, 2014 22.78 22.80 21.91 22.05 2,235,848 -0.88(-3.83%)
Apr 24, 2014 23.16 23.16 21.74 22.93 6,584,125 +0.89(+4.03%)
Apr 23, 2014 22.19 22.19 21.72 22.04 3,469,371 +0.01(+0.05%)
Apr 22, 2014 21.77 22.19 21.70 22.03 4,575,984 +0.23(+1.06%)
Apr 21, 2014 21.64 21.95 21.50 21.80 1,385,119 +0.16(+0.74%)
Apr 17, 2014 21.48 21.64 21.64 21.64 1,635,400 +0.10(+0.46%)
Apr 16, 2014 20.84 21.69 20.80 21.54 3,331,403 +0.78(+3.76%)
Apr 15, 2014 20.59 20.84 20.04 20.76 2,933,203 +0.25(+1.22%)
Apr 14, 2014 20.80 21.01 20.26 20.51 2,477,213 +0.04(+0.20%)
Apr 11, 2014 21.26 21.54 20.26 20.47 4,348,901 -1.20(-5.54%)
Apr 10, 2014 22.90 22.95 21.39 21.67 4,672,328 -1.63(-7.00%)
Apr 09, 2014 22.86 23.33 22.65 23.30 1,260,027 +0.48(+2.10%)
Apr 08, 2014 22.39 23.08 22.09 22.82 2,431,823 +0.53(+2.38%)
Apr 07, 2014 22.00 22.72 21.90 22.29 3,249,017 +0.28(+1.27%)
Apr 04, 2014 22.75 22.82 21.55 22.01 2,554,965 -0.48(-2.13%)
Apr 03, 2014 22.76 22.98 22.32 22.49 1,822,139 -0.29(-1.27%)
Apr 02, 2014 23.30 23.33 22.63 22.78 1,837,777 +0.08(+0.35%)
Apr 01, 2014 22.13 22.74 22.07 22.70 1,480,289 +0.67(+3.04%)
Mar 31, 2014 21.96 22.23 21.88 22.03 1,137,524 +0.22(+1.01%)
Mar 28, 2014 22.00 22.11 21.63 21.81 1,461,614 -0.06(-0.27%)
Mar 27, 2014 21.69 21.92 21.42 21.87 2,150,856 +0.21(+0.97%)
Mar 26, 2014 22.27 22.42 21.65 21.66 2,232,128 -0.50(-2.26%)
Mar 25, 2014 22.49 22.67 21.98 22.16 1,645,065 -0.14(-0.63%)
Mar 24, 2014 23.09 23.12 21.96 22.30 3,595,837 -0.72(-3.13%)
Mar 21, 2014 23.57 23.75 22.81 23.02 3,389,943 -0.50(-2.13%)
Mar 20, 2014 23.66 23.90 23.40 23.52 1,199,459 -0.17(-0.72%)
Mar 19, 2014 23.76 23.84 23.47 23.69 1,286,692 -0.09(-0.38%)
Mar 18, 2014 23.21 23.92 23.14 23.78 1,597,256 +0.61(+2.63%)
Mar 17, 2014 23.27 23.30 22.89 23.17 1,608,790 +0.32(+1.40%)
Mar 14, 2014 22.50 22.94 22.50 22.85 1,263,713 +0.25(+1.11%)
Mar 13, 2014 23.31 23.36 22.38 22.60 1,530,866 -0.52(-2.25%)
Mar 12, 2014 22.81 23.16 22.60 23.12 1,093,959 +0.28(+1.23%)
Mar 11, 2014 23.17 23.41 22.70 22.84 1,184,345 -0.29(-1.25%)
Mar 10, 2014 23.30 23.43 22.91 23.13 1,215,908 -0.26(-1.11%)
Mar 07, 2014 23.55 23.61 23.25 23.39 1,205,880 -0.06(-0.26%)
Mar 06, 2014 23.39 23.58 22.95 23.45 2,912,596 +0.09(+0.39%)
Mar 05, 2014 23.53 23.74 23.35 23.36 1,842,650 -0.14(-0.60%)
Mar 04, 2014 23.65 23.75 23.24 23.50 2,081,396 +0.73(+3.21%)
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.