Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 4.344 4.372 4.310 4.362 5,205,090 +0.03(+0.69%)
Dec 29, 2011 4.268 4.392 4.256 4.332 6,038,445 +0.06(+1.50%)
Dec 28, 2011 4.236 4.320 4.204 4.268 8,797,740 +0.04(+0.95%)
Dec 27, 2011 4.152 4.244 4.112 4.228 4,468,625 +0.06(+1.49%)
Dec 23, 2011 4.142 4.210 4.140 4.166 5,414,695 +0.16(+3.89%)
Dec 21, 2011 4.240 4.242 3.630 4.010 40,480,720 -0.26(-6.13%)
Dec 20, 2011 4.414 4.414 4.188 4.272 15,058,970 -0.04(-1.02%)
Dec 19, 2011 4.442 4.448 4.300 4.316 6,164,335 -0.12(-2.66%)
Dec 16, 2011 4.382 4.536 4.360 4.434 8,864,375 +0.06(+1.46%)
Dec 15, 2011 4.474 4.536 4.360 4.370 7,116,300 -0.06(-1.40%)
Dec 14, 2011 4.612 4.656 4.412 4.432 9,826,815 -0.23(-4.93%)
Dec 13, 2011 4.830 4.838 4.636 4.662 6,055,710 -0.13(-2.67%)
Dec 12, 2011 4.804 4.900 4.724 4.790 6,585,765 -0.12(-2.40%)
Dec 09, 2011 4.820 4.974 4.704 4.908 12,720,225 +0.22(+4.65%)
Dec 08, 2011 4.688 4.800 4.662 4.690 10,798,625 -0.04(-0.93%)
Dec 07, 2011 4.894 4.898 4.659 4.734 11,624,340 -0.18(-3.66%)
Dec 06, 2011 4.972 5.036 4.876 4.914 12,815,210 -0.21(-4.02%)
Dec 05, 2011 4.954 5.320 4.916 5.120 14,383,220 +0.24(+4.96%)
Dec 02, 2011 4.856 4.976 4.828 4.878 4,267,020 +0.07(+1.54%)
Dec 01, 2011 4.760 4.836 4.686 4.804 7,385,155 +0.01(+0.13%)
Nov 30, 2011 4.770 4.836 4.736 4.798 6,485,350 +0.17(+3.72%)
Nov 29, 2011 4.660 4.734 4.564 4.626 5,361,935 -0.08(-1.70%)
Nov 28, 2011 4.690 4.837 4.670 4.706 6,593,760 +0.15(+3.25%)
Nov 25, 2011 4.530 4.618 4.526 4.558 1,537,105 -0.01(-0.13%)
Nov 23, 2011 4.654 4.690 4.512 4.564 5,766,395 -0.16(-3.31%)
Nov 22, 2011 4.704 4.750 4.630 4.720 5,781,050 -0.02(-0.38%)
Nov 21, 2011 4.786 4.800 4.555 4.738 8,231,835 -0.12(-2.43%)
Nov 18, 2011 4.944 4.959 4.824 4.856 5,040,395 -0.04(-0.82%)
Nov 17, 2011 5.110 5.128 4.830 4.896 10,404,390 -0.21(-4.15%)
Nov 16, 2011 5.124 5.240 5.078 5.108 7,700,635 -0.04(-0.85%)
Nov 15, 2011 4.978 5.196 4.954 5.152 11,408,385 +0.25(+5.06%)
Nov 14, 2011 4.948 5.020 4.862 4.904 5,835,535 -0.01(-0.16%)
Nov 11, 2011 5.022 5.048 4.902 4.912 5,800,545 -0.08(-1.64%)
Nov 10, 2011 4.728 5.094 4.690 4.994 19,232,180 +0.34(+7.31%)
Nov 09, 2011 4.752 4.800 4.654 4.654 9,055,770 -0.19(-3.88%)
Nov 08, 2011 4.808 4.866 4.760 4.842 8,671,280 +0.05(+1.04%)
Nov 07, 2011 4.932 4.958 4.674 4.792 14,293,570 -0.15(-2.96%)
Nov 04, 2011 4.916 4.998 4.862 4.938 11,933,935 -0.06(-1.24%)
Nov 03, 2011 4.746 5.066 4.702 5.000 25,399,634 +0.41(+8.89%)
Nov 02, 2011 4.550 4.600 4.480 4.592 11,799,710 +0.08(+1.73%)
Nov 01, 2011 4.378 4.538 4.366 4.514 13,793,110 -0.10(-2.12%)
Oct 31, 2011 4.584 4.664 4.460 4.612 15,948,665 +0.00(+0.00%)
Oct 28, 2011 4.344 4.666 4.310 4.612 16,149,740 +0.27(+6.12%)
Oct 27, 2011 4.258 4.384 4.252 4.346 21,486,194 +0.19(+4.57%)
Oct 26, 2011 4.124 4.220 4.052 4.156 34,959,348 -0.14(-3.17%)
Oct 25, 2011 4.044 4.300 3.976 4.292 50,092,600 +0.47(+12.24%)
Oct 24, 2011 3.616 3.868 3.554 3.824 24,647,700 +0.30(+8.39%)
Oct 21, 2011 3.698 3.708 3.508 3.528 12,686,720 -0.12(-3.18%)
Oct 20, 2011 3.722 3.752 3.522 3.644 14,539,740 -0.06(-1.51%)
Oct 19, 2011 3.928 3.938 3.658 3.700 11,126,575 -0.23(-5.85%)
Oct 18, 2011 3.874 3.964 3.780 3.930 6,379,530 +0.08(+1.97%)
Oct 17, 2011 3.956 3.956 3.800 3.854 7,886,025 -0.11(-2.73%)
Oct 14, 2011 3.764 3.992 3.724 3.962 12,969,420 +0.25(+6.68%)
Oct 13, 2011 3.504 3.720 3.501 3.714 13,315,120 +0.17(+4.80%)
Oct 12, 2011 3.676 3.710 3.530 3.544 10,691,335 -0.11(-3.01%)
Oct 11, 2011 3.634 3.694 3.598 3.654 11,752,630 -0.06(-1.56%)
Oct 10, 2011 3.624 3.728 3.618 3.712 8,186,350 +0.12(+3.46%)
Oct 07, 2011 3.576 3.658 3.514 3.588 9,632,885 +0.01(+0.39%)
Oct 06, 2011 3.472 3.596 3.354 3.574 11,441,340 +0.17(+4.93%)
Oct 05, 2011 3.322 3.450 3.238 3.406 9,814,390 +0.08(+2.41%)
Oct 04, 2011 3.248 3.382 3.160 3.326 11,964,370 +0.02(+0.60%)
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.