Fortinet Inc (NQ: FTNT )

289.68 USD -10.89 (-3.62%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 53.58 53.58 53.58 0 +1.30(+2.49%)
Mar 28, 2018 53.33 53.58 51.97 52.28 2,012,857 -1.05(-1.97%)
Mar 27, 2018 55.12 55.34 52.97 53.33 1,338,390 -1.25(-2.29%)
Mar 26, 2018 53.86 54.60 53.45 54.58 978,120 +1.63(+3.08%)
Mar 23, 2018 53.58 53.86 52.92 52.95 1,207,762 -0.66(-1.23%)
Mar 22, 2018 53.96 54.63 53.50 53.61 909,542 -0.96(-1.76%)
Mar 21, 2018 54.13 55.18 53.81 54.57 1,527,438 +0.79(+1.47%)
Mar 20, 2018 53.22 54.14 52.82 53.78 717,219 +0.43(+0.81%)
Mar 19, 2018 53.47 52.22 53.35 1,385,743 -0.65(-1.20%)
Mar 16, 2018 54.09 54.73 54.00 54.00 2,274,927 -0.18(-0.33%)
Mar 15, 2018 54.62 54.97 54.04 54.18 962,182 -0.36(-0.66%)
Mar 14, 2018 54.23 54.63 53.94 54.54 750,555 +0.29(+0.53%)
Mar 13, 2018 54.69 54.95 54.00 54.25 1,253,042 -0.43(-0.79%)
Mar 12, 2018 54.44 54.82 54.14 54.68 1,255,313 +0.24(+0.44%)
Mar 09, 2018 54.47 54.68 53.96 54.44 1,790,098 +0.35(+0.65%)
Mar 08, 2018 52.85 54.12 52.63 54.09 2,546,612 +1.62(+3.09%)
Mar 07, 2018 52.55 52.47 1,755,264 +0.62(+1.20%)
Mar 06, 2018 50.89 51.90 50.47 51.85 1,949,850 +1.20(+2.37%)
Mar 05, 2018 50.23 51.23 49.88 50.65 1,568,408 +0.19(+0.38%)
Mar 02, 2018 49.39 50.56 49.25 50.46 1,982,489 +0.95(+1.92%)
Mar 01, 2018 50.72 50.92 49.27 49.51 1,899,883 -0.96(-1.90%)
Feb 28, 2018 49.82 51.00 49.58 50.47 1,702,953 +0.52(+1.04%)
Feb 27, 2018 50.42 50.87 49.95 49.95 858,067 -0.37(-0.74%)
Feb 26, 2018 49.99 50.39 49.79 50.32 1,106,848 +0.45(+0.90%)
Feb 23, 2018 49.65 49.94 49.09 49.87 1,255,481 +0.67(+1.36%)
Feb 22, 2018 49.25 49.83 49.02 49.20 1,695,063 +0.09(+0.18%)
Feb 21, 2018 49.40 49.97 49.11 49.11 1,596,757 +0.05(+0.10%)
Feb 20, 2018 48.43 49.62 48.42 49.06 1,138,175 +0.11(+0.22%)
Feb 16, 2018 48.95 48.95 48.95 0 -0.33(-0.67%)
Feb 15, 2018 48.50 49.56 48.20 49.28 1,712,350 +0.90(+1.86%)
Feb 14, 2018 47.93 48.51 47.68 48.38 1,565,966 +0.26(+0.54%)
Feb 13, 2018 46.43 48.16 46.30 48.12 2,491,458 +1.64(+3.53%)
Feb 12, 2018 46.87 47.20 46.39 46.48 2,680,516 -0.06(-0.13%)
Feb 09, 2018 45.23 46.87 44.54 46.54 4,262,107 +2.04(+4.58%)
Feb 08, 2018 45.85 44.62 44.50 3,686,849 -1.01(-2.22%)
Feb 07, 2018 46.68 46.68 45.50 45.51 2,566,662 -1.03(-2.21%)
Feb 06, 2018 45.27 47.00 44.60 46.54 6,704,367 +1.82(+4.07%)
Feb 05, 2018 44.27 45.22 44.00 44.72 2,819,379 -0.22(-0.49%)
Feb 02, 2018 45.71 45.73 44.84 44.94 1,506,780 -0.93(-2.03%)
Feb 01, 2018 45.75 46.27 45.47 45.87 1,438,513 -0.17(-0.37%)
Jan 31, 2018 45.39 46.40 45.36 46.04 1,436,221 +0.30(+0.66%)
Jan 30, 2018 45.65 45.89 45.63 45.74 1,326,666 -0.22(-0.48%)
Jan 29, 2018 45.76 46.24 45.69 45.96 1,667,436 +0.10(+0.22%)
Jan 26, 2018 45.11 46.04 45.09 45.86 1,237,673 +0.45(+0.99%)
Jan 25, 2018 45.55 45.81 45.12 45.41 756,644 +0.16(+0.35%)
Jan 24, 2018 45.95 46.23 45.05 45.25 1,282,777 -0.50(-1.09%)
Jan 23, 2018 44.29 45.91 43.55 45.75 2,701,612 -0.10(-0.22%)
Jan 22, 2018 45.80 45.91 45.21 45.85 1,349,544 -0.16(-0.35%)
Jan 19, 2018 45.90 46.43 45.65 46.01 2,318,716 +0.30(+0.66%)
Jan 18, 2018 44.88 45.90 44.85 45.71 1,942,007 +0.62(+1.38%)
Jan 17, 2018 44.77 45.27 44.64 45.09 1,109,200 +0.75(+1.69%)
Jan 16, 2018 45.03 45.79 44.15 44.34 1,474,236 -0.60(-1.34%)
Jan 12, 2018 44.94 44.94 44.94 0 +0.68(+1.54%)
Jan 11, 2018 44.09 44.61 43.90 44.26 1,270,957 +0.16(+0.36%)
Jan 10, 2018 44.22 43.64 44.10 1,178,902 -0.22(-0.50%)
Jan 09, 2018 44.69 44.84 43.97 44.32 1,381,322 -0.68(-1.51%)
Jan 08, 2018 44.29 45.04 44.01 45.00 1,190,986 +0.90(+2.04%)
Jan 05, 2018 44.32 44.54 43.92 44.10 1,431,043 +0.10(+0.23%)
Jan 04, 2018 45.11 45.23 43.96 44.00 2,530,938 -1.03(-2.29%)
Jan 03, 2018 44.30 45.14 44.17 45.03 1,514,900 +0.68(+1.53%)
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.