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 (%)
Feb 27, 2015 6.800 6.820 6.702 6.722 6,543,045 -0.09(-1.29%)
Feb 26, 2015 6.840 6.948 6.804 6.810 8,397,785 -0.04(-0.55%)
Feb 25, 2015 6.750 6.898 6.742 6.848 10,475,635 +0.10(+1.54%)
Feb 24, 2015 6.686 6.770 6.670 6.744 6,659,695 +0.08(+1.20%)
Feb 23, 2015 6.752 6.770 6.616 6.664 6,408,755 -0.10(-1.54%)
Feb 20, 2015 6.684 6.794 6.680 6.768 9,238,535 +0.07(+1.01%)
Feb 19, 2015 6.656 6.790 6.622 6.700 7,710,510 +0.04(+0.63%)
Feb 18, 2015 6.630 6.676 6.604 6.658 6,745,105 +0.06(+0.88%)
Feb 17, 2015 6.610 6.676 6.584 6.600 9,215,885 -0.05(-0.69%)
Feb 13, 2015 6.670 6.646 6.646 6.646 14,199,000 +0.05(+0.76%)
Feb 12, 2015 6.596 6.680 6.556 6.596 15,107,270 +0.04(+0.59%)
Feb 11, 2015 6.452 6.578 6.434 6.557 9,861,100 +0.11(+1.69%)
Feb 10, 2015 6.348 6.463 6.294 6.448 9,596,625 +0.15(+2.38%)
Feb 09, 2015 6.320 6.334 6.248 6.298 8,178,970 -0.06(-0.99%)
Feb 06, 2015 6.398 6.400 6.320 6.361 12,192,640 +0.01(+0.24%)
Feb 05, 2015 6.252 6.368 6.252 6.346 10,286,840 +0.14(+2.26%)
Feb 04, 2015 6.074 6.164 6.066 6.206 12,593,630 +0.10(+1.67%)
Feb 03, 2015 6.022 6.130 5.980 6.104 13,063,190 +0.10(+1.63%)
Feb 02, 2015 5.948 6.024 5.788 6.006 20,506,300 +0.03(+0.45%)
Jan 30, 2015 5.784 6.044 5.776 5.979 24,140,524 +0.14(+2.33%)
Jan 29, 2015 5.900 6.052 5.714 5.843 47,756,468 -0.44(-6.96%)
Jan 28, 2015 6.594 6.594 6.254 6.280 13,306,725 -0.21(-3.24%)
Jan 27, 2015 6.392 6.562 6.367 6.490 9,780,845 +0.00(+0.00%)
Jan 26, 2015 6.528 6.566 6.418 6.490 13,362,730 +0.10(+1.63%)
Jan 23, 2015 6.306 6.426 6.246 6.386 9,143,980 +0.10(+1.59%)
Jan 22, 2015 6.204 6.286 6.054 6.286 10,682,385 +0.05(+0.77%)
Jan 21, 2015 6.202 6.276 6.164 6.238 4,588,775 +0.03(+0.48%)
Jan 20, 2015 6.198 6.274 6.116 6.208 5,806,360 +0.02(+0.39%)
Jan 16, 2015 6.070 6.194 6.040 6.184 6,828,955 +0.13(+2.15%)
Jan 15, 2015 6.198 6.220 6.046 6.054 5,757,110 -0.13(-2.10%)
Jan 14, 2015 6.098 6.202 6.088 6.184 5,109,470 +0.00(+0.06%)
Jan 13, 2015 6.212 6.336 6.118 6.180 6,493,970 +0.01(+0.19%)
Jan 12, 2015 6.242 6.274 6.160 6.168 6,461,940 -0.05(-0.74%)
Jan 09, 2015 6.262 6.282 6.160 6.214 6,755,105 -0.03(-0.45%)
Jan 08, 2015 6.178 6.296 6.160 6.242 7,183,420 +0.17(+2.73%)
Jan 07, 2015 6.050 6.132 5.994 6.076 7,065,790 +0.09(+1.44%)
Jan 06, 2015 6.108 6.152 5.910 5.990 10,919,725 -0.11(-1.87%)
Jan 05, 2015 6.126 6.198 6.061 6.104 9,120,495 -0.05(-0.88%)
Jan 02, 2015 6.180 6.238 6.102 6.158 6,309,725 +0.03(+0.42%)
Dec 31, 2014 6.228 6.132 6.132 6.132 5,687,000 -0.07(-1.08%)
Dec 30, 2014 6.182 6.232 6.173 6.199 4,160,835 -0.03(-0.50%)
Dec 29, 2014 6.252 6.260 6.184 6.230 4,434,550 -0.03(-0.51%)
Dec 26, 2014 6.268 6.298 6.244 6.262 3,545,365 +0.02(+0.40%)
Dec 24, 2014 6.180 6.237 6.237 6.237 3,637,500 +0.05(+0.89%)
Dec 23, 2014 6.234 6.234 6.139 6.182 8,005,115 +0.06(+0.91%)
Dec 22, 2014 6.036 6.180 6.008 6.126 8,521,815 +0.11(+1.76%)
Dec 19, 2014 5.952 6.038 5.918 6.020 19,621,950 +0.09(+1.59%)
Dec 18, 2014 5.710 5.926 5.698 5.926 11,583,080 +0.23(+4.06%)
Dec 17, 2014 5.630 5.700 5.592 5.695 7,648,110 +0.10(+1.75%)
Dec 16, 2014 5.596 5.664 5.574 5.597 8,185,520 -0.03(-0.62%)
Dec 15, 2014 5.664 5.700 5.560 5.632 7,196,305 +0.01(+0.21%)
Dec 12, 2014 5.602 5.666 5.580 5.620 4,895,450 -0.05(-0.92%)
Dec 11, 2014 5.536 5.690 5.536 5.672 10,150,755 +0.14(+2.46%)
Dec 10, 2014 5.560 5.638 5.524 5.536 6,551,645 -0.03(-0.57%)
Dec 09, 2014 5.454 5.582 5.374 5.568 8,221,445 +0.01(+0.25%)
Dec 08, 2014 5.548 5.624 5.538 5.554 8,696,455 -0.02(-0.31%)
Dec 05, 2014 5.540 5.572 5.482 5.571 5,106,055 +0.04(+0.81%)
Dec 04, 2014 5.486 5.528 5.422 5.526 7,770,365 +0.04(+0.66%)
Dec 03, 2014 5.492 5.508 5.422 5.490 3,842,050 -0.00(-0.07%)
Dec 02, 2014 5.436 5.516 5.416 5.494 7,836,215 +0.03(+0.62%)
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.