Fortinet Inc (NQ: FTNT )

296.34 USD -3.15 (-1.05%)
Streaming Delayed Price Updated: 11:23 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 03, 2020 140.00 141.38 136.52 138.22 1,532,105 -0.08(-0.06%)
Jul 31, 2020 138.40 138.52 135.41 138.30 856,400 +1.55(+1.13%)
Jul 30, 2020 135.06 138.23 133.33 136.75 912,222 -0.09(-0.07%)
Jul 29, 2020 134.86 137.86 134.18 136.84 708,643 +3.42(+2.56%)
Jul 28, 2020 136.12 136.92 133.27 133.42 938,519 -3.23(-2.36%)
Jul 27, 2020 134.59 136.98 133.65 136.65 696,460 +3.61(+2.71%)
Jul 24, 2020 133.08 134.33 130.35 133.04 915,000 -2.12(-1.57%)
Jul 23, 2020 134.39 138.39 133.75 135.16 1,514,167 +0.87(+0.65%)
Jul 22, 2020 135.88 137.39 133.68 134.29 1,712,554 +0.63(+0.47%)
Jul 21, 2020 136.00 136.20 131.55 133.66 1,275,688 -1.13(-0.84%)
Jul 20, 2020 129.31 135.13 128.87 134.79 1,301,887 +5.67(+4.39%)
Jul 17, 2020 127.62 129.65 125.42 129.12 1,375,600 +1.77(+1.39%)
Jul 16, 2020 127.69 128.50 124.82 127.35 1,638,109 -1.97(-1.52%)
Jul 15, 2020 131.40 131.55 124.24 129.32 2,827,666 -5.16(-3.84%)
Jul 14, 2020 132.81 136.38 128.63 134.48 2,799,330 +3.36(+2.56%)
Jul 13, 2020 145.89 146.62 130.44 131.12 3,378,293 -14.68(-10.07%)
Jul 10, 2020 150.97 150.97 145.41 145.80 1,394,500 -3.80(-2.54%)
Jul 09, 2020 148.69 151.95 145.42 149.60 2,694,248 +3.25(+2.22%)
Jul 08, 2020 139.19 146.76 138.50 146.35 2,516,731 +8.35(+6.05%)
Jul 07, 2020 136.99 140.76 136.07 138.00 1,473,306 -1.70(-1.22%)
Jul 06, 2020 139.67 142.65 138.65 139.70 1,235,593 +1.26(+0.91%)
Jul 02, 2020 140.32 140.94 137.79 138.44 979,500 -0.78(-0.56%)
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.