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 22, 2021 334.86 338.82 331.30 335.29 456,498 +0.95(+0.28%)
Oct 21, 2021 333.84 334.46 327.70 334.34 621,871 +0.89(+0.27%)
Oct 20, 2021 334.21 336.61 328.62 333.45 706,608 +1.33(+0.40%)
Oct 19, 2021 328.85 333.09 326.50 332.12 909,571 +5.38(+1.65%)
Oct 18, 2021 315.46 326.89 315.46 326.74 929,012 +11.45(+3.63%)
Oct 15, 2021 314.96 316.58 311.73 315.29 739,516 +1.48(+0.47%)
Oct 14, 2021 314.89 318.88 311.10 313.81 890,888 +3.71(+1.20%)
Oct 13, 2021 308.89 314.00 308.01 310.10 757,942 +3.52(+1.15%)
Oct 12, 2021 310.86 310.86 305.73 306.58 501,557 -0.22(-0.07%)
Oct 11, 2021 305.16 309.11 302.85 306.80 504,807 -0.37(-0.12%)
Oct 08, 2021 310.18 312.24 305.35 307.17 472,614 -2.45(-0.79%)
Oct 07, 2021 304.63 313.24 304.02 309.62 739,813 +7.76(+2.57%)
Oct 06, 2021 294.42 304.71 292.89 301.86 834,234 +3.34(+1.12%)
Oct 05, 2021 293.62 301.00 291.62 298.52 1,047,924 +9.65(+3.34%)
Oct 04, 2021 292.54 294.33 284.77 288.87 1,014,958 -9.13(-3.06%)
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.