Skip to main content

Fortinet Inc (NQ: FTNT )

67.55 +0.83 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.23 12.43 12.20 12.24 9,869,685 +0.00(+0.00%)
May 30, 2018 12.07 12.28 12.07 12.24 6,562,525 +0.25(+2.09%)
May 29, 2018 12.04 12.19 11.96 11.99 7,375,890 -0.09(-0.73%)
May 25, 2018 12.07 12.07 12.07 0 -0.05(-0.45%)
May 24, 2018 11.86 12.16 11.86 12.13 12,921,010 +0.29(+2.48%)
May 23, 2018 11.65 11.84 11.62 11.83 4,842,000 +0.08(+0.68%)
May 22, 2018 11.88 11.94 11.75 11.75 6,763,885 -0.11(-0.93%)
May 21, 2018 11.85 11.94 11.77 11.86 10,823,700 +0.16(+1.37%)
May 18, 2018 11.66 11.80 11.64 11.70 7,560,140 +0.05(+0.39%)
May 17, 2018 11.70 11.76 11.55 11.66 7,761,180 -0.06(-0.55%)
May 16, 2018 11.89 11.90 11.69 11.72 6,825,025 -0.14(-1.15%)
May 15, 2018 11.85 11.92 11.66 11.86 6,401,275 -0.05(-0.44%)
May 14, 2018 12.08 12.16 11.83 11.91 6,478,680 -0.17(-1.37%)
May 11, 2018 12.04 12.11 11.87 12.08 8,567,395 +0.04(+0.37%)
May 10, 2018 11.78 12.06 11.77 12.03 7,323,565 +0.23(+1.93%)
May 09, 2018 11.41 11.81 11.41 11.80 12,709,775 +0.42(+3.65%)
May 08, 2018 11.08 11.39 11.06 11.39 10,670,680 +0.25(+2.24%)
May 07, 2018 11.04 11.16 10.95 11.14 8,016,570 +0.19(+1.74%)
May 04, 2018 11.15 11.22 10.68 10.95 17,450,244 -0.27(-2.44%)
May 03, 2018 11.11 11.30 10.98 11.22 13,988,610 +0.03(+0.30%)
May 02, 2018 11.18 11.29 11.13 11.19 6,736,985 +0.04(+0.36%)
May 01, 2018 11.00 11.17 10.99 11.15 6,190,535 +0.08(+0.69%)
Apr 30, 2018 11.04 11.26 10.99 11.07 7,637,645 +0.09(+0.78%)
Apr 27, 2018 11.13 11.23 10.98 10.99 7,503,385 -0.10(-0.88%)
Apr 26, 2018 11.03 11.19 11.00 11.08 8,235,375 +0.12(+1.13%)
Apr 25, 2018 11.16 11.20 10.85 10.96 12,190,220 -0.25(-2.27%)
Apr 24, 2018 11.50 11.54 11.10 11.21 6,747,095 -0.13(-1.18%)
Apr 23, 2018 11.51 11.56 11.34 11.35 7,771,400 -0.08(-0.72%)
Apr 20, 2018 11.46 11.53 11.37 11.43 3,431,005 -0.05(-0.45%)
Apr 19, 2018 11.45 11.51 11.38 11.48 3,822,530 -0.02(-0.14%)
Apr 18, 2018 11.60 11.60 11.48 11.50 4,221,900 -0.04(-0.31%)
Apr 17, 2018 11.44 11.56 11.40 11.53 7,264,085 +0.18(+1.60%)
Apr 16, 2018 11.29 11.47 11.22 11.35 5,807,155 +0.18(+1.65%)
Apr 13, 2018 11.29 11.29 11.11 11.17 4,083,745 -0.05(-0.45%)
Apr 12, 2018 11.08 11.29 11.08 11.22 6,920,800 +0.25(+2.30%)
Apr 11, 2018 10.94 11.27 10.85 10.97 11,506,170 -0.28(-2.49%)
Apr 10, 2018 11.03 11.31 10.94 11.25 7,427,460 +0.35(+3.23%)
Apr 09, 2018 10.86 11.09 10.85 10.89 6,167,845 +0.03(+0.26%)
Apr 06, 2018 10.87 6,208,920 -0.05(-0.48%)
Apr 05, 2018 10.87 11.05 10.84 10.92 4,699,620 +0.06(+0.52%)
Apr 04, 2018 10.48 10.90 10.45 10.86 6,200,415 +0.18(+1.65%)
Apr 03, 2018 10.55 10.74 10.55 10.69 7,499,890 +0.20(+1.91%)
Apr 02, 2018 10.62 10.71 10.41 10.49 4,772,180 -0.23(-2.15%)
Mar 29, 2018 10.72 10.72 10.72 0 +0.26(+2.49%)
Mar 28, 2018 10.67 10.71 10.39 10.46 10,064,285 -0.21(-1.97%)
Mar 27, 2018 11.02 11.07 10.59 10.67 6,691,950 -0.25(-2.29%)
Mar 26, 2018 10.77 10.92 10.69 10.92 4,890,600 +0.33(+3.08%)
Mar 23, 2018 10.72 10.77 10.58 10.59 6,038,810 -0.13(-1.23%)
Mar 22, 2018 10.79 10.93 10.70 10.72 4,547,710 -0.19(-1.76%)
Mar 21, 2018 10.83 11.04 10.76 10.91 7,637,190 +0.16(+1.47%)
Mar 20, 2018 10.64 10.83 10.56 10.76 3,586,095 +0.09(+0.81%)
Mar 19, 2018 10.69 10.44 10.67 6,928,715 -0.13(-1.20%)
Mar 16, 2018 10.82 10.95 10.80 10.80 11,374,635 -0.04(-0.33%)
Mar 15, 2018 10.92 10.99 10.81 10.84 4,810,910 -0.07(-0.66%)
Mar 14, 2018 10.85 10.93 10.79 10.91 3,752,775 +0.06(+0.53%)
Mar 13, 2018 10.94 10.99 10.80 10.85 6,265,210 -0.09(-0.79%)
Mar 12, 2018 10.89 10.96 10.83 10.94 6,276,565 +0.05(+0.44%)
Mar 09, 2018 10.89 10.94 10.79 10.89 8,950,490 +0.07(+0.65%)
Mar 08, 2018 10.57 10.82 10.53 10.82 12,733,060 +0.32(+3.09%)
Mar 07, 2018 10.51 10.49 8,776,320 +0.12(+1.20%)
Mar 06, 2018 10.18 10.38 10.09 10.37 9,749,250 +0.24(+2.37%)
Mar 05, 2018 10.05 10.25 9.976 10.13 7,842,040 +0.04(+0.38%)
Mar 02, 2018 9.878 10.11 9.850 10.09 9,912,445 +0.19(+1.92%)
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.