Fortinet Inc (NQ: FTNT )

299.49 USD -4.57 (-1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 8.500 8.680 8.175 8.220 1,949,942 -0.31(-3.69%)
Jun 29, 2010 8.625 8.625 8.420 8.535 2,050,300 -0.24(-2.74%)
Jun 25, 2010 8.560 8.870 8.525 8.775 10,174,188 +0.23(+2.69%)
Jun 24, 2010 8.345 8.575 8.345 8.545 1,536,698 +0.15(+1.85%)
Jun 23, 2010 8.455 8.565 8.365 8.390 661,058 -0.10(-1.18%)
Jun 22, 2010 8.495 8.635 8.445 8.490 1,883,944 -0.04(-0.41%)
Jun 21, 2010 8.575 8.589 8.480 8.525 1,913,788 -0.04(-0.53%)
Jun 18, 2010 8.295 8.575 8.275 8.570 2,559,536 +0.32(+3.88%)
Jun 17, 2010 8.130 8.340 8.125 8.250 1,372,036 +0.12(+1.54%)
Jun 16, 2010 8.145 8.220 8.084 8.125 1,267,872 -0.09(-1.04%)
Jun 15, 2010 8.110 8.215 8.080 8.210 1,467,600 +0.12(+1.42%)
Jun 14, 2010 7.905 8.175 7.905 8.095 1,727,286 +0.20(+2.47%)
Jun 11, 2010 7.695 7.985 7.695 7.900 2,070,294 +0.18(+2.27%)
Jun 10, 2010 7.620 7.805 7.565 7.725 1,175,120 +0.17(+2.32%)
Jun 09, 2010 7.540 7.825 7.515 7.550 2,030,892 +0.05(+0.67%)
Jun 08, 2010 7.510 7.605 7.390 7.500 871,560 -0.02(-0.27%)
Jun 07, 2010 7.635 7.660 7.500 7.520 1,135,492 -0.08(-0.99%)
Jun 04, 2010 7.785 7.910 7.580 7.595 1,104,654 -0.29(-3.74%)
Jun 03, 2010 7.990 8.055 7.750 7.890 2,183,066 -0.11(-1.38%)
Jun 02, 2010 7.940 8.015 7.865 8.000 854,064 +0.13(+1.72%)
Jun 01, 2010 8.060 8.155 7.850 7.865 1,872,132 -0.29(-3.62%)
May 28, 2010 8.100 8.200 7.985 8.160 1,796,612 +0.06(+0.74%)
May 27, 2010 8.220 8.220 8.010 8.100 3,232,954 +0.00(+0.00%)
May 26, 2010 7.850 8.185 7.850 8.100 1,862,376 +0.24(+3.05%)
May 25, 2010 7.810 7.910 7.745 7.860 2,773,656 -0.16(-2.00%)
May 24, 2010 8.130 8.230 7.995 8.020 679,688 -0.11(-1.35%)
May 21, 2010 8.035 8.225 8.000 8.130 1,809,296 +0.02(+0.25%)
May 20, 2010 8.175 8.295 8.005 8.110 1,495,238 -0.16(-1.88%)
May 19, 2010 8.230 8.480 8.180 8.265 3,126,460 -0.02(-0.24%)
May 18, 2010 8.320 8.540 8.270 8.285 3,034,120 -0.09(-1.07%)
May 17, 2010 7.600 8.400 7.550 8.375 7,574,616 +0.30(+3.78%)
May 14, 2010 8.255 8.350 8.060 8.070 947,328 -0.30(-3.64%)
May 13, 2010 8.515 8.562 8.300 8.375 570,342 -0.21(-2.45%)
May 12, 2010 8.440 8.650 8.330 8.585 620,314 +0.21(+2.51%)
May 11, 2010 8.453 8.525 8.230 8.375 517,284 -0.07(-0.89%)
May 10, 2010 8.555 8.750 8.355 8.450 626,698 +0.22(+2.67%)
May 07, 2010 8.565 8.600 8.080 8.230 607,702 -0.37(-4.25%)
May 06, 2010 8.730 8.860 7.805 8.595 1,166,044 -0.22(-2.50%)
May 05, 2010 8.920 8.965 8.655 8.815 531,434 -0.14(-1.56%)
May 04, 2010 9.230 9.570 8.750 8.955 885,114 -0.36(-3.86%)
May 03, 2010 8.905 9.345 8.880 9.315 763,474 +0.42(+4.78%)
Apr 30, 2010 8.955 9.605 8.770 8.890 1,425,198 -0.01(-0.11%)
Apr 29, 2010 8.670 9.000 8.470 8.900 2,352,016 +0.49(+5.83%)
Apr 28, 2010 8.325 8.435 8.110 8.410 791,406 +0.20(+2.37%)
Apr 27, 2010 8.110 8.330 8.020 8.215 585,820 +0.08(+1.05%)
Apr 26, 2010 8.300 8.335 8.095 8.130 440,840 -0.16(-1.93%)
Apr 23, 2010 8.195 8.300 7.930 8.290 623,560 +0.11(+1.34%)
Apr 22, 2010 8.105 8.300 8.050 8.180 405,922 -0.03(-0.37%)
Apr 21, 2010 8.340 8.425 8.175 8.210 324,248 -0.12(-1.44%)
Apr 20, 2010 8.140 8.340 8.090 8.330 775,992 +0.21(+2.52%)
Apr 19, 2010 8.090 8.270 8.090 8.125 459,698 +0.03(+0.31%)
Apr 16, 2010 8.240 8.245 7.940 8.100 1,226,082 -0.13(-1.58%)
Apr 15, 2010 8.505 8.535 8.200 8.230 1,134,728 -0.29(-3.46%)
Apr 14, 2010 8.320 8.600 8.095 8.525 1,001,796 +0.30(+3.71%)
Apr 13, 2010 8.465 8.537 8.190 8.220 684,124 -0.29(-3.41%)
Apr 12, 2010 8.405 8.550 8.350 8.510 415,082 +0.08(+0.95%)
Apr 09, 2010 8.505 8.585 8.160 8.430 460,220 -0.08(-0.88%)
Apr 08, 2010 8.645 8.685 8.375 8.505 488,678 -0.15(-1.79%)
Apr 07, 2010 8.625 8.725 8.445 8.660 401,306 +0.05(+0.64%)
Apr 06, 2010 8.580 8.700 8.510 8.605 234,714 -0.05(-0.58%)
Apr 05, 2010 8.895 8.905 8.572 8.655 564,702 -0.19(-2.15%)
Apr 01, 2010 8.875 8.845 8.845 8.845 1,253,600 +0.06(+0.63%)
Mar 31, 2010 8.815 8.950 8.760 8.790 424,344 -0.04(-0.45%)
Mar 30, 2010 8.685 8.850 8.633 8.830 471,996 +0.13(+1.49%)
Mar 29, 2010 8.520 8.700 8.485 8.700 415,970 +0.17(+2.05%)
Mar 26, 2010 8.605 8.660 8.445 8.525 674,954 -0.07(-0.87%)
Mar 25, 2010 8.640 8.790 8.585 8.600 286,976 -0.01(-0.06%)
Mar 24, 2010 8.650 8.820 8.572 8.605 372,610 -0.06(-0.75%)
Mar 23, 2010 8.550 8.700 8.525 8.670 513,040 +0.11(+1.23%)
Mar 22, 2010 8.485 8.665 8.475 8.565 1,131,022 +0.01(+0.18%)
Mar 19, 2010 8.590 8.625 8.360 8.550 904,800 -0.04(-0.47%)
Mar 18, 2010 8.500 8.775 8.500 8.590 1,255,114 +0.12(+1.42%)
Mar 17, 2010 8.275 8.510 8.220 8.470 942,252 +0.23(+2.79%)
Mar 16, 2010 8.165 8.400 8.020 8.240 472,610 +0.08(+0.92%)
Mar 15, 2010 8.180 8.440 8.115 8.165 328,660 -0.01(-0.06%)
Mar 12, 2010 8.250 8.250 8.100 8.170 295,708 -0.02(-0.18%)
Mar 11, 2010 8.295 8.295 8.110 8.185 389,180 -0.14(-1.74%)
Mar 10, 2010 8.535 8.565 8.235 8.330 567,204 -0.18(-2.06%)
Mar 09, 2010 8.565 8.820 8.505 8.505 706,436 -0.11(-1.33%)
Mar 08, 2010 8.550 8.650 8.550 8.620 631,798 +0.09(+1.11%)
Mar 05, 2010 8.510 8.695 8.470 8.525 771,314 +0.09(+1.07%)
Mar 04, 2010 8.595 8.695 8.350 8.435 406,744 -0.11(-1.29%)
Mar 03, 2010 8.750 8.755 8.515 8.545 312,730 -0.19(-2.12%)
Mar 02, 2010 9.000 9.125 8.635 8.730 558,310 -0.26(-2.95%)
Mar 01, 2010 8.660 9.060 8.515 8.995 693,904 +0.40(+4.71%)
Feb 26, 2010 8.405 8.650 8.250 8.590 421,774 +0.21(+2.51%)
Feb 25, 2010 8.220 8.420 8.015 8.380 386,408 +0.10(+1.15%)
Feb 24, 2010 8.415 8.535 8.255 8.285 510,894 -0.05(-0.66%)
Feb 23, 2010 8.455 8.500 8.260 8.340 255,496 -0.14(-1.71%)
Feb 22, 2010 8.665 8.680 8.450 8.485 346,726 -0.18(-2.08%)
Feb 19, 2010 8.665 8.740 8.625 8.665 332,486 +0.00(+0.00%)
Feb 18, 2010 8.475 8.680 8.429 8.665 281,664 +0.20(+2.42%)
Feb 17, 2010 8.275 8.460 8.235 8.460 369,306 +0.21(+2.48%)
Feb 16, 2010 8.330 8.390 8.190 8.255 161,738 -0.00(-0.06%)
Feb 12, 2010 8.225 8.260 8.260 8.260 821,600 -0.08(-0.90%)
Feb 11, 2010 8.430 8.435 8.150 8.335 644,416 -0.09(-1.13%)
Feb 10, 2010 8.275 8.500 8.185 8.430 555,180 +0.13(+1.63%)
Feb 09, 2010 8.360 8.570 8.135 8.295 877,880 +0.34(+4.34%)
Feb 08, 2010 7.875 8.040 7.680 7.950 377,032 +0.11(+1.34%)
Feb 05, 2010 7.850 7.945 7.590 7.845 1,060,620 -0.00(-0.06%)
Feb 04, 2010 8.190 8.275 7.760 7.850 1,203,956 -0.37(-4.50%)
Feb 03, 2010 8.575 8.610 8.175 8.220 913,416 -0.34(-4.03%)
Feb 02, 2010 8.750 8.865 8.505 8.565 1,299,822 -0.16(-1.83%)
Feb 01, 2010 8.645 8.875 8.500 8.725 361,336 +0.11(+1.28%)
Jan 29, 2010 8.940 9.215 8.060 8.615 1,759,566 -0.29(-3.20%)
Jan 28, 2010 9.500 9.515 8.630 8.900 2,708,878 -0.42(-4.56%)
Jan 27, 2010 9.195 9.405 8.950 9.325 788,012 +0.17(+1.86%)
Jan 26, 2010 9.000 9.350 9.000 9.155 677,192 +0.15(+1.67%)
Jan 25, 2010 9.065 9.065 8.850 9.005 491,156 +0.07(+0.73%)
Jan 22, 2010 9.200 9.420 8.915 8.940 929,140 -0.26(-2.77%)
Jan 21, 2010 9.575 9.575 9.125 9.195 710,898 -0.33(-3.52%)
Jan 20, 2010 9.860 10.00 9.440 9.530 463,174 -0.37(-3.74%)
Jan 19, 2010 9.825 10.24 9.810 9.900 617,140 +0.09(+0.87%)
Jan 15, 2010 9.980 9.815 9.815 9.815 1,302,000 -0.13(-1.36%)
Jan 14, 2010 9.730 10.04 9.625 9.950 706,660 +0.23(+2.37%)
Jan 13, 2010 9.880 9.940 9.205 9.720 781,634 -0.17(-1.77%)
Jan 12, 2010 9.945 10.12 9.845 9.895 947,234 -0.13(-1.30%)
Jan 11, 2010 10.12 10.12 9.845 10.03 375,616 -0.03(-0.30%)
Jan 08, 2010 9.775 10.29 9.610 10.05 914,114 +0.33(+3.39%)
Jan 07, 2010 9.765 9.805 9.500 9.725 275,192 +0.02(+0.21%)
Jan 06, 2010 9.440 9.925 9.400 9.705 1,873,348 +0.51(+5.55%)
Jan 05, 2010 9.015 9.300 9.000 9.195 822,670 +0.20(+2.17%)
Jan 04, 2010 8.940 9.100 8.815 9.000 715,920 +0.21(+2.45%)
Dec 31, 2009 9.030 8.785 8.785 8.785 607,200 -0.22(-2.50%)
Dec 30, 2009 9.150 9.165 8.950 9.010 234,468 -0.17(-1.80%)
Dec 29, 2009 8.865 9.200 8.865 9.175 663,284 +0.31(+3.50%)
Dec 28, 2009 9.335 9.390 8.750 8.865 1,107,206 -0.31(-3.43%)
Dec 24, 2009 8.995 9.275 8.955 9.180 475,184 +0.20(+2.23%)
Dec 23, 2009 8.650 9.085 8.605 8.980 804,546 +0.37(+4.24%)
Dec 22, 2009 8.855 8.885 8.555 8.615 522,636 -0.20(-2.27%)
Dec 21, 2009 8.825 8.980 8.600 8.815 605,562 +0.03(+0.28%)
Dec 18, 2009 9.090 9.185 8.775 8.790 3,898,442 -0.19(-2.06%)
Dec 17, 2009 9.150 9.230 8.905 8.975 1,343,368 -0.15(-1.64%)
Dec 16, 2009 8.500 9.170 8.500 9.125 1,564,408 +0.62(+7.35%)
Dec 15, 2009 8.550 8.620 8.425 8.500 488,948 +0.00(+0.00%)
Dec 14, 2009 8.505 8.605 8.405 8.500 157,278 +0.03(+0.35%)
Dec 11, 2009 8.415 8.485 8.330 8.470 262,236 +0.01(+0.12%)
Dec 10, 2009 8.590 8.590 8.385 8.460 152,510 -0.03(-0.41%)
Dec 09, 2009 8.250 8.625 8.250 8.495 810,956 +0.22(+2.66%)
Dec 08, 2009 8.475 8.475 8.225 8.275 415,970 -0.19(-2.19%)
Dec 07, 2009 8.560 8.805 8.420 8.460 1,046,360 -0.18(-2.08%)
Dec 04, 2009 8.425 8.650 8.180 8.640 1,625,348 +0.30(+3.60%)
Dec 03, 2009 8.310 8.430 8.260 8.340 1,139,670 +0.03(+0.36%)
Dec 02, 2009 8.450 8.450 8.075 8.310 1,920,332 -0.10(-1.19%)
Dec 01, 2009 8.500 8.620 8.314 8.410 824,994 -0.08(-1.00%)
Nov 30, 2009 8.525 8.660 8.405 8.495 867,574 +0.05(+0.59%)
Nov 27, 2009 8.385 8.840 8.350 8.445 347,988 -0.15(-1.80%)
Nov 25, 2009 8.575 8.640 8.475 8.600 855,938 +0.09(+1.12%)
Nov 24, 2009 8.400 8.525 8.365 8.505 935,844 +0.06(+0.65%)
Nov 23, 2009 8.530 8.585 8.300 8.450 2,371,508 -0.02(-0.24%)
Nov 20, 2009 8.440 8.480 8.030 8.470 2,279,804 +0.03(+0.30%)
Nov 19, 2009 8.285 8.560 8.030 8.445 4,434,482 +0.13(+1.62%)
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.