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 (%)
Jul 29, 2016 6.750 6.940 6.588 6.938 35,137,456 -0.50(-6.67%)
Jul 28, 2016 7.350 7.461 7.256 7.434 12,234,360 +0.10(+1.42%)
Jul 27, 2016 7.320 7.420 7.280 7.330 7,347,220 +0.03(+0.45%)
Jul 26, 2016 7.286 7.372 7.236 7.297 9,798,985 -0.02(-0.23%)
Jul 25, 2016 7.152 7.318 7.074 7.314 12,191,535 +0.16(+2.27%)
Jul 22, 2016 6.992 7.170 6.900 7.152 7,989,880 +0.21(+3.03%)
Jul 21, 2016 6.954 7.040 6.908 6.942 5,662,965 -0.04(-0.60%)
Jul 20, 2016 6.800 7.014 6.775 6.984 6,410,390 +0.21(+3.04%)
Jul 19, 2016 6.806 6.878 6.775 6.778 4,207,535 -0.05(-0.70%)
Jul 18, 2016 6.832 6.878 6.788 6.826 5,286,985 +0.00(+0.03%)
Jul 15, 2016 6.796 6.880 6.796 6.824 5,356,285 +0.03(+0.38%)
Jul 14, 2016 6.848 6.886 6.784 6.798 6,083,920 +0.03(+0.50%)
Jul 13, 2016 6.802 6.890 6.764 6.764 5,447,325 -0.01(-0.15%)
Jul 12, 2016 6.696 6.844 6.614 6.774 6,670,895 +0.05(+0.77%)
Jul 11, 2016 6.750 6.792 6.698 6.722 5,288,385 +0.03(+0.45%)
Jul 08, 2016 6.490 6.694 6.420 6.692 7,655,700 +0.27(+4.24%)
Jul 07, 2016 6.364 6.452 6.314 6.420 7,871,085 +0.11(+1.68%)
Jul 05, 2016 6.300 6.341 6.274 6.314 5,604,595 -0.02(-0.35%)
Jul 01, 2016 6.300 6.336 6.336 6.336 5,971,000 +0.02(+0.28%)
Jun 30, 2016 6.248 6.328 6.156 6.318 8,449,330 +0.10(+1.58%)
Jun 29, 2016 6.034 6.238 6.004 6.220 10,593,515 +0.19(+3.22%)
Jun 28, 2016 6.088 6.112 5.980 6.026 11,064,780 +0.03(+0.53%)
Jun 27, 2016 6.300 6.302 5.976 5.994 15,120,910 -0.39(-6.08%)
Jun 24, 2016 6.546 6.604 6.355 6.382 15,701,080 -0.48(-7.02%)
Jun 23, 2016 6.718 6.866 6.718 6.864 5,958,110 +0.20(+2.97%)
Jun 22, 2016 6.742 6.766 6.662 6.666 3,717,855 -0.09(-1.27%)
Jun 21, 2016 6.734 6.796 6.700 6.752 4,695,180 +0.04(+0.66%)
Jun 20, 2016 6.752 6.800 6.704 6.708 6,403,835 +0.04(+0.60%)
Jun 17, 2016 6.694 6.694 6.585 6.668 16,676,670 -0.01(-0.09%)
Jun 16, 2016 6.738 6.780 6.568 6.674 8,813,430 -0.14(-2.03%)
Jun 15, 2016 6.762 6.864 6.738 6.812 6,681,515 +0.06(+0.92%)
Jun 14, 2016 6.782 6.796 6.684 6.750 6,002,230 -0.04(-0.59%)
Jun 13, 2016 6.684 6.866 6.670 6.790 7,135,010 +0.05(+0.74%)
Jun 10, 2016 6.852 6.852 6.704 6.740 7,418,150 -0.15(-2.21%)
Jun 09, 2016 6.930 6.986 6.878 6.892 5,037,290 -0.06(-0.92%)
Jun 08, 2016 6.900 6.986 6.874 6.956 5,746,680 +0.06(+0.90%)
Jun 07, 2016 6.920 6.950 6.880 6.894 5,520,165 -0.03(-0.38%)
Jun 06, 2016 6.956 6.972 6.826 6.920 6,603,755 +0.00(+0.00%)
Jun 03, 2016 6.930 6.976 6.862 6.920 4,912,405 -0.01(-0.20%)
Jun 02, 2016 6.900 6.968 6.892 6.934 6,493,915 +0.03(+0.46%)
Jun 01, 2016 6.800 6.915 6.756 6.902 5,629,875 +0.06(+0.88%)
May 31, 2016 6.810 6.865 6.770 6.842 10,476,235 +0.05(+0.71%)
May 27, 2016 6.792 6.794 6.794 6.794 12,739,500 -0.12(-1.71%)
May 26, 2016 6.854 6.928 6.814 6.912 4,874,875 +0.05(+0.67%)
May 25, 2016 6.838 6.916 6.832 6.866 5,374,555 +0.03(+0.47%)
May 24, 2016 6.770 6.856 6.738 6.834 5,162,295 +0.10(+1.49%)
May 23, 2016 6.748 6.834 6.665 6.734 5,740,415 -0.01(-0.12%)
May 20, 2016 6.706 6.751 6.638 6.742 5,870,630 +0.08(+1.17%)
May 19, 2016 6.572 6.710 6.570 6.664 6,237,640 +0.10(+1.52%)
May 18, 2016 6.504 6.630 6.504 6.564 5,625,390 +0.02(+0.27%)
May 17, 2016 6.514 6.620 6.500 6.546 6,951,655 +0.02(+0.34%)
May 16, 2016 6.480 6.590 6.446 6.524 6,705,585 +0.06(+0.90%)
May 13, 2016 6.442 6.540 6.419 6.466 8,249,085 +0.02(+0.34%)
May 12, 2016 6.526 6.545 6.370 6.444 9,995,165 -0.05(-0.80%)
May 11, 2016 6.520 6.610 6.490 6.496 9,749,030 -0.06(-0.88%)
May 10, 2016 6.438 6.556 6.395 6.554 8,060,310 +0.14(+2.21%)
May 09, 2016 6.384 6.438 6.312 6.412 6,577,590 +0.01(+0.22%)
May 06, 2016 6.320 6.402 6.216 6.398 13,298,975 -0.01(-0.22%)
May 05, 2016 6.444 6.474 6.382 6.412 7,492,695 -0.02(-0.31%)
May 04, 2016 6.368 6.449 6.290 6.432 9,285,825 +0.00(+0.03%)
May 03, 2016 6.488 6.526 6.394 6.430 6,721,550 -0.14(-2.16%)
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.