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 (%)
Aug 31, 2015 8.562 8.651 8.372 8.428 6,326,305 -0.16(-1.91%)
Aug 28, 2015 8.466 8.634 8.416 8.592 4,782,840 +0.06(+0.70%)
Aug 27, 2015 8.632 8.712 8.410 8.532 8,724,405 +0.02(+0.28%)
Aug 26, 2015 8.342 8.566 8.166 8.508 8,147,555 +0.38(+4.68%)
Aug 25, 2015 8.562 8.590 8.120 8.128 8,962,670 -0.06(-0.68%)
Aug 24, 2015 7.600 8.516 7.000 8.184 15,525,115 -0.39(-4.53%)
Aug 21, 2015 8.768 8.806 8.564 8.572 16,813,724 -0.35(-3.92%)
Aug 20, 2015 9.358 9.400 8.920 8.922 10,336,985 -0.55(-5.77%)
Aug 19, 2015 9.442 9.620 9.348 9.468 4,333,335 -0.08(-0.86%)
Aug 18, 2015 9.598 9.600 9.466 9.550 5,465,235 -0.02(-0.21%)
Aug 17, 2015 9.300 9.578 9.240 9.570 6,431,465 +0.23(+2.42%)
Aug 14, 2015 9.248 9.354 9.212 9.344 5,555,685 +0.04(+0.47%)
Aug 13, 2015 9.308 9.396 9.232 9.300 4,601,860 +0.00(+0.04%)
Aug 12, 2015 9.322 9.384 9.012 9.296 11,439,405 -0.09(-0.96%)
Aug 11, 2015 9.422 9.540 9.300 9.386 5,300,680 -0.12(-1.28%)
Aug 10, 2015 10.06 10.06 9.438 9.508 5,227,980 +0.13(+1.36%)
Aug 07, 2015 9.316 9.380 9.206 9.380 7,600,405 +0.05(+0.56%)
Aug 06, 2015 9.748 9.794 9.258 9.328 10,346,580 -0.44(-4.48%)
Aug 05, 2015 9.572 9.842 9.562 9.766 10,475,315 +0.23(+2.41%)
Aug 04, 2015 9.522 9.565 9.472 9.536 4,903,345 +0.01(+0.06%)
Aug 03, 2015 9.528 9.598 9.392 9.530 7,719,985 -0.02(-0.19%)
Jul 31, 2015 9.510 9.718 9.460 9.548 7,298,995 +0.03(+0.34%)
Jul 30, 2015 9.462 9.540 9.342 9.516 7,203,635 +0.04(+0.46%)
Jul 29, 2015 9.440 9.492 9.302 9.472 8,240,015 +0.05(+0.51%)
Jul 28, 2015 9.486 9.510 9.248 9.424 8,884,680 +0.00(+0.04%)
Jul 27, 2015 9.522 9.592 9.362 9.420 9,528,765 -0.18(-1.85%)
Jul 24, 2015 9.460 9.660 9.450 9.598 15,267,315 +0.23(+2.48%)
Jul 23, 2015 9.442 9.566 9.200 9.366 34,907,940 +0.91(+10.71%)
Jul 22, 2015 8.612 8.712 8.422 8.460 17,790,724 -0.13(-1.54%)
Jul 21, 2015 8.494 8.698 8.396 8.592 11,189,940 +0.11(+1.32%)
Jul 20, 2015 8.482 8.554 8.416 8.480 4,873,495 -0.00(-0.02%)
Jul 17, 2015 8.576 8.580 8.420 8.482 5,427,525 -0.07(-0.82%)
Jul 16, 2015 8.500 8.556 8.450 8.552 5,323,875 +0.12(+1.47%)
Jul 15, 2015 8.504 8.538 8.395 8.428 4,105,390 -0.09(-1.10%)
Jul 14, 2015 8.336 8.552 8.304 8.522 7,241,790 +0.22(+2.65%)
Jul 13, 2015 8.392 8.398 8.252 8.302 6,394,100 +0.01(+0.14%)
Jul 10, 2015 8.346 8.346 8.214 8.290 4,789,510 +0.01(+0.17%)
Jul 09, 2015 8.280 8.428 8.226 8.276 7,694,335 +0.16(+2.00%)
Jul 08, 2015 8.008 8.152 7.976 8.114 7,995,130 -0.01(-0.10%)
Jul 07, 2015 8.128 8.136 7.826 8.122 10,025,690 +0.13(+1.60%)
Jul 06, 2015 7.946 8.098 7.808 7.994 9,794,395 -0.25(-3.06%)
Jul 02, 2015 8.292 8.246 8.246 8.246 4,407,000 -0.01(-0.12%)
Jul 01, 2015 8.368 8.380 8.206 8.256 5,544,360 -0.01(-0.12%)
Jun 30, 2015 8.196 8.286 8.152 8.266 7,350,140 +0.15(+1.81%)
Jun 29, 2015 8.142 8.324 8.110 8.119 7,493,685 -0.22(-2.70%)
Jun 26, 2015 8.400 8.400 8.214 8.344 10,575,240 -0.05(-0.60%)
Jun 25, 2015 8.372 8.426 8.346 8.394 6,101,180 +0.05(+0.64%)
Jun 24, 2015 8.364 8.422 8.154 8.341 20,402,014 -0.30(-3.48%)
Jun 23, 2015 8.738 8.752 8.600 8.642 6,585,385 -0.07(-0.78%)
Jun 22, 2015 8.728 8.778 8.648 8.710 6,473,205 +0.09(+1.00%)
Jun 19, 2015 8.778 8.788 8.592 8.624 12,030,065 -0.12(-1.41%)
Jun 18, 2015 8.654 8.824 8.612 8.747 9,794,075 +0.17(+1.97%)
Jun 17, 2015 8.496 8.618 8.494 8.578 6,722,890 +0.08(+0.98%)
Jun 16, 2015 8.272 8.534 8.240 8.495 8,575,870 +0.28(+3.42%)
Jun 15, 2015 8.164 8.236 8.024 8.214 7,435,850 -0.03(-0.36%)
Jun 12, 2015 8.190 8.270 8.104 8.244 5,143,335 +0.04(+0.54%)
Jun 11, 2015 8.240 8.334 8.168 8.200 7,420,835 -0.04(-0.49%)
Jun 10, 2015 8.190 8.271 8.134 8.240 3,668,635 +0.09(+1.08%)
Jun 09, 2015 8.172 8.172 7.976 8.152 6,535,205 +0.04(+0.44%)
Jun 08, 2015 8.294 8.298 8.058 8.116 7,735,255 -0.09(-1.12%)
Jun 05, 2015 7.966 8.236 7.846 8.208 9,073,515 +0.31(+3.90%)
Jun 04, 2015 8.016 8.034 7.862 7.900 4,766,415 -0.12(-1.45%)
Jun 03, 2015 7.990 8.058 7.922 8.016 4,255,845 +0.07(+0.88%)
Jun 02, 2015 7.910 8.026 7.884 7.946 4,743,070 -0.03(-0.33%)
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.