Skip to main content

Fortinet Inc (NQ: FTNT )

59.13 +2.33 (+4.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 57.51 59.38 56.38 59.13 7,997,064 +2.33(+4.10%)
Jun 23, 2022 56.20 57.36 55.19 56.80 4,599,394 +1.11(+2.00%)
Jun 22, 2022 55.20 56.91 55.10 55.69 4,096,530 -0.51(-0.91%)
Jun 21, 2022 55.18 57.00 55.09 56.20 5,768,755 +2.40(+4.47%)
Jun 17, 2022 52.62 54.30 52.60 53.80 11,752,170 +1.05(+1.99%)
Jun 16, 2022 54.09 54.55 52.34 52.75 5,729,615 -2.76(-4.97%)
Jun 15, 2022 54.49 56.59 54.14 55.50 5,361,795 +1.66(+3.08%)
Jun 14, 2022 53.75 54.31 53.02 53.85 4,913,430 +0.55(+1.03%)
Jun 13, 2022 55.60 55.83 53.01 53.30 6,937,730 -4.36(-7.57%)
Jun 10, 2022 59.59 59.94 57.36 57.66 6,869,950 -3.04(-5.00%)
Jun 09, 2022 60.51 62.41 59.53 60.70 5,965,695 +0.59(+0.99%)
Jun 08, 2022 60.82 61.42 60.04 60.11 3,418,415 -0.97(-1.59%)
Jun 07, 2022 58.74 61.30 58.55 61.08 4,151,230 +1.68(+2.83%)
Jun 06, 2022 60.18 60.30 59.03 59.39 3,275,250 +0.07(+0.11%)
Jun 03, 2022 59.62 59.93 58.40 59.33 4,924,780 -1.32(-2.17%)
Jun 02, 2022 57.91 61.07 57.64 60.64 5,512,870 +2.83(+4.90%)
Jun 01, 2022 59.25 59.85 57.44 57.81 5,257,085 -1.02(-1.73%)
May 31, 2022 59.45 59.63 57.81 58.83 9,858,220 -0.75(-1.25%)
May 27, 2022 59.43 59.93 58.46 59.57 9,173,310 +0.71(+1.21%)
May 26, 2022 57.54 59.43 56.92 58.86 6,211,055 +1.40(+2.43%)
May 25, 2022 56.19 58.14 56.04 57.46 6,621,595 +0.30(+0.52%)
May 24, 2022 56.41 61.92 55.31 57.17 8,978,655 -0.11(-0.19%)
May 23, 2022 57.29 58.51 56.72 57.27 7,018,970 +0.22(+0.38%)
May 20, 2022 57.26 57.80 54.25 57.06 11,459,590 +2.02(+3.68%)
May 19, 2022 53.52 56.32 53.14 55.03 8,345,695 +0.92(+1.69%)
May 18, 2022 55.32 56.66 53.69 54.12 11,198,625 -2.45(-4.32%)
May 17, 2022 56.69 57.40 55.03 56.56 7,721,115 +1.45(+2.63%)
May 16, 2022 55.86 57.48 54.96 55.11 6,360,040 -1.20(-2.12%)
May 13, 2022 54.51 56.70 54.47 56.31 8,674,180 +2.98(+5.58%)
May 12, 2022 51.40 55.48 50.80 53.33 10,794,160 +1.14(+2.18%)
May 11, 2022 52.32 55.75 51.88 52.19 15,666,635 -0.17(-0.32%)
May 10, 2022 51.76 53.46 49.10 52.36 13,169,625 +3.31(+6.76%)
May 09, 2022 51.95 52.38 48.73 49.04 10,737,420 -4.23(-7.94%)
May 06, 2022 55.82 55.90 52.65 53.27 7,994,790 -3.63(-6.38%)
May 05, 2022 60.60 61.28 55.16 56.90 13,190,420 -0.57(-0.99%)
May 04, 2022 56.84 57.70 53.55 57.47 11,358,030 +0.17(+0.29%)
May 03, 2022 58.40 58.80 56.73 57.31 5,069,320 -1.10(-1.88%)
May 02, 2022 57.71 58.90 56.71 58.40 6,456,310 +0.60(+1.04%)
Apr 29, 2022 61.24 61.98 57.53 57.80 6,027,120 -3.93(-6.36%)
Apr 28, 2022 60.85 62.38 59.33 61.73 5,971,660 +1.67(+2.77%)
Apr 27, 2022 61.32 63.15 59.93 60.06 5,186,005 -1.24(-2.02%)
Apr 26, 2022 63.87 64.29 61.29 61.30 4,976,470 -3.40(-5.25%)
Apr 25, 2022 60.43 64.86 60.21 64.70 6,625,420 +3.84(+6.31%)
Apr 22, 2022 64.18 64.77 60.73 60.86 5,262,170 -3.39(-5.28%)
Apr 21, 2022 68.92 71.52 64.09 64.25 6,066,575 -3.86(-5.67%)
Apr 20, 2022 67.60 69.73 67.35 68.12 5,339,220 +1.08(+1.61%)
Apr 19, 2022 65.87 67.23 65.09 67.04 3,803,380 +0.95(+1.44%)
Apr 18, 2022 65.89 66.84 64.65 66.08 3,188,095 -0.27(-0.40%)
Apr 14, 2022 68.57 68.68 66.21 66.35 3,644,865 -1.82(-2.67%)
Apr 13, 2022 66.40 68.54 66.10 68.17 3,951,965 +2.15(+3.26%)
Apr 12, 2022 67.06 68.34 65.49 66.02 3,894,135 +0.41(+0.62%)
Apr 11, 2022 66.14 66.77 64.93 65.61 4,484,950 -1.55(-2.31%)
Apr 08, 2022 67.02 68.34 66.78 67.17 3,617,435 -0.46(-0.68%)
Apr 07, 2022 66.25 68.90 66.25 67.62 5,227,795 +1.21(+1.82%)
Apr 06, 2022 67.06 67.56 65.70 66.41 4,918,285 -1.96(-2.87%)
Apr 05, 2022 69.25 69.40 67.73 68.38 4,341,905 -0.96(-1.38%)
Apr 04, 2022 68.50 69.53 68.07 69.34 3,358,195 +1.54(+2.27%)
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.