Fortinet Inc (NQ: FTNT )

335.29 USD +0.95 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 118.08 118.08 106.75 110.37 4,300,500 -7.63(-6.47%)
Oct 29, 2020 119.77 120.94 118.00 118.00 1,434,104 -0.95(-0.80%)
Oct 28, 2020 123.04 123.16 118.83 118.95 1,409,203 -5.28(-4.25%)
Oct 27, 2020 124.78 125.60 123.49 124.23 1,321,422 +1.05(+0.85%)
Oct 26, 2020 129.16 130.71 122.18 123.18 1,428,963 -7.20(-5.52%)
Oct 23, 2020 128.01 130.41 127.62 130.38 951,100 +2.22(+1.73%)
Oct 22, 2020 130.33 130.65 126.77 128.16 701,960 -1.82(-1.40%)
Oct 21, 2020 132.31 132.60 129.45 129.98 1,313,336 -2.54(-1.92%)
Oct 20, 2020 132.99 134.94 132.00 132.52 1,589,780 +3.70(+2.87%)
Oct 19, 2020 130.83 133.51 128.58 128.82 649,838 -2.72(-2.07%)
Oct 16, 2020 132.18 132.88 131.39 131.54 1,004,000 -0.21(-0.16%)
Oct 15, 2020 128.34 132.53 127.70 131.75 1,337,569 +1.61(+1.24%)
Oct 14, 2020 131.32 132.81 129.08 130.14 1,285,147 -0.47(-0.36%)
Oct 13, 2020 128.97 131.62 128.22 130.61 1,301,312 +1.73(+1.34%)
Oct 12, 2020 127.70 130.57 127.05 128.88 1,385,950 +2.70(+2.14%)
Oct 09, 2020 123.62 126.98 123.35 126.18 1,295,000 +4.54(+3.73%)
Oct 08, 2020 121.69 122.93 120.82 121.64 772,058 +0.95(+0.79%)
Oct 07, 2020 118.94 120.99 118.36 120.69 1,015,505 +2.39(+2.02%)
Oct 06, 2020 119.73 121.31 117.92 118.30 1,013,862 -0.79(-0.66%)
Oct 05, 2020 118.87 119.64 116.39 119.09 1,768,384 +2.71(+2.33%)
Oct 02, 2020 118.14 121.77 116.30 116.38 1,176,500 -3.87(-3.22%)
Oct 01, 2020 118.64 120.93 118.28 120.25 1,261,594 +2.44(+2.07%)
Sep 30, 2020 117.07 118.65 116.17 117.81 1,384,853 +0.71(+0.61%)
Sep 29, 2020 117.59 118.82 116.65 117.10 1,033,334 -0.21(-0.18%)
Sep 28, 2020 118.27 118.50 116.41 117.31 926,250 +0.50(+0.43%)
Sep 25, 2020 115.97 117.45 114.66 116.81 898,400 +1.31(+1.13%)
Sep 24, 2020 114.80 116.81 113.50 115.50 1,146,387 +0.23(+0.20%)
Sep 23, 2020 119.46 119.80 114.70 115.27 1,081,558 -3.41(-2.87%)
Sep 22, 2020 118.48 118.85 115.00 118.68 1,182,018 +0.85(+0.72%)
Sep 21, 2020 116.23 118.31 115.08 117.83 1,219,028 +0.55(+0.47%)
Sep 18, 2020 116.17 117.72 114.31 117.28 1,518,200 +1.93(+1.67%)
Sep 17, 2020 113.82 115.86 112.61 115.35 1,481,670 -1.58(-1.35%)
Sep 16, 2020 119.42 120.81 116.76 116.93 1,088,673 -1.27(-1.07%)
Sep 15, 2020 120.32 120.32 116.92 118.20 745,568 +0.19(+0.16%)
Sep 14, 2020 116.22 118.62 116.13 118.01 816,205 +2.84(+2.47%)
Sep 11, 2020 118.05 119.07 113.52 115.17 997,100 -1.59(-1.36%)
Sep 10, 2020 117.76 120.59 116.30 116.76 1,365,536 -0.35(-0.30%)
Sep 09, 2020 118.22 118.22 114.77 117.11 987,172 +1.69(+1.46%)
Sep 08, 2020 114.00 118.14 113.89 115.42 1,580,636 -2.22(-1.89%)
Sep 04, 2020 119.99 121.68 112.68 117.64 2,237,300 -3.06(-2.54%)
Sep 03, 2020 130.22 130.48 119.04 120.70 2,458,006 -11.90(-8.97%)
Sep 02, 2020 131.77 133.30 129.99 132.60 1,273,542 +2.08(+1.59%)
Sep 01, 2020 132.74 134.40 129.85 130.52 1,223,644 -1.49(-1.13%)
Aug 31, 2020 131.00 132.30 129.16 132.01 1,962,961 +1.27(+0.97%)
Aug 28, 2020 133.18 134.24 130.06 130.74 1,272,200 -1.33(-1.01%)
Aug 27, 2020 136.71 136.71 130.41 132.07 1,688,035 -5.15(-3.75%)
Aug 26, 2020 134.00 138.67 133.82 137.22 1,332,525 +3.94(+2.96%)
Aug 25, 2020 131.94 133.40 131.13 133.28 898,685 +0.22(+0.17%)
Aug 24, 2020 133.32 134.53 129.16 133.06 1,107,022 +1.35(+1.02%)
Aug 21, 2020 133.83 134.31 130.92 131.71 800,800 -1.88(-1.41%)
Aug 20, 2020 130.43 133.94 128.75 133.59 922,205 +4.08(+3.15%)
Aug 19, 2020 129.25 130.76 127.60 129.51 1,335,926 -0.41(-0.32%)
Aug 18, 2020 130.10 131.37 128.21 129.92 868,725 +0.76(+0.59%)
Aug 17, 2020 128.50 130.46 128.50 129.16 883,368 +1.56(+1.22%)
Aug 14, 2020 127.50 128.40 125.70 127.60 854,300 +0.16(+0.13%)
Aug 13, 2020 126.43 128.62 126.30 127.44 1,000,478 +0.74(+0.58%)
Aug 12, 2020 127.31 128.25 125.78 126.70 1,154,677 +0.11(+0.09%)
Aug 11, 2020 126.00 128.17 123.06 126.59 2,168,801 -0.29(-0.23%)
Aug 10, 2020 131.17 132.82 125.71 126.88 1,631,109 -4.12(-3.15%)
Aug 07, 2020 130.93 131.68 125.58 131.00 4,196,500 -8.51(-6.10%)
Aug 06, 2020 140.00 140.79 137.24 139.51 1,648,503 -0.61(-0.44%)
Aug 05, 2020 140.12 140.80 137.65 140.12 1,341,586 +2.12(+1.54%)
Aug 04, 2020 137.32 138.86 136.20 138.00 1,027,850 -0.22(-0.16%)
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.