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 29, 2010 15.03 15.14 14.80 15.00 997,080 +0.00(+0.00%)
Oct 28, 2010 15.29 15.38 14.37 15.00 2,781,106 -0.67(-4.28%)
Oct 27, 2010 15.64 15.82 15.47 15.67 1,568,310 +0.54(+3.60%)
Oct 25, 2010 14.82 15.15 14.59 15.12 1,895,954 +0.31(+2.09%)
Oct 22, 2010 13.50 14.88 13.44 14.81 7,037,432 +2.46(+19.96%)
Oct 21, 2010 12.69 12.72 12.13 12.35 1,621,762 -0.23(-1.83%)
Oct 20, 2010 12.62 12.97 12.43 12.58 1,323,096 -0.01(-0.08%)
Oct 19, 2010 12.91 12.91 12.46 12.59 1,161,680 -0.47(-3.60%)
Oct 18, 2010 13.00 13.28 12.83 13.06 868,008 +0.04(+0.35%)
Oct 15, 2010 12.77 13.30 12.67 13.02 2,385,362 +0.38(+2.97%)
Oct 14, 2010 12.50 12.68 12.46 12.64 676,374 +0.13(+1.04%)
Oct 13, 2010 12.54 12.68 12.45 12.51 938,904 +0.02(+0.12%)
Oct 12, 2010 12.44 12.56 12.34 12.49 1,539,386 -0.01(-0.04%)
Oct 11, 2010 12.09 12.64 12.09 12.50 1,366,130 +0.40(+3.35%)
Oct 08, 2010 12.00 12.25 11.93 12.10 1,090,836 +0.06(+0.46%)
Oct 07, 2010 12.12 12.25 11.78 12.04 2,771,214 -0.06(-0.45%)
Oct 06, 2010 12.85 12.97 11.90 12.10 2,165,678 -0.67(-5.25%)
Oct 05, 2010 12.80 12.96 12.61 12.77 1,302,062 +0.00(+0.00%)
Oct 04, 2010 12.53 12.81 12.41 12.77 1,971,144 +0.27(+2.12%)
Oct 01, 2010 12.62 12.62 12.22 12.50 757,266 +0.00(+0.00%)
Sep 30, 2010 12.70 12.79 12.44 12.50 1,599,922 -0.11(-0.83%)
Sep 29, 2010 12.20 12.64 12.15 12.61 2,385,894 +0.43(+3.49%)
Sep 28, 2010 12.38 12.81 12.11 12.18 1,825,588 -0.16(-1.26%)
Sep 27, 2010 11.98 12.57 11.85 12.34 2,641,002 +0.34(+2.79%)
Sep 24, 2010 12.03 12.25 11.88 12.00 2,684,422 +0.16(+1.39%)
Sep 23, 2010 11.75 12.03 11.62 11.84 2,315,200 -0.07(-0.63%)
Sep 22, 2010 12.34 12.37 11.79 11.91 1,204,690 -0.43(-3.45%)
Sep 21, 2010 12.50 12.52 12.30 12.34 1,520,498 -0.22(-1.75%)
Sep 20, 2010 12.50 12.70 12.30 12.55 2,517,820 +0.05(+0.44%)
Sep 17, 2010 11.53 12.62 11.28 12.50 5,713,384 +1.30(+11.61%)
Sep 15, 2010 11.46 11.71 11.17 11.20 2,160,212 -0.26(-2.27%)
Sep 14, 2010 10.87 11.57 10.69 11.46 3,166,316 +0.51(+4.66%)
Sep 13, 2010 11.13 11.48 10.92 10.95 3,671,746 +0.19(+1.81%)
Sep 10, 2010 11.05 11.07 10.70 10.76 1,466,808 -0.25(-2.27%)
Sep 09, 2010 10.54 11.07 10.54 11.01 2,560,276 +0.57(+5.41%)
Sep 08, 2010 10.22 10.52 10.19 10.44 802,322 +0.21(+2.00%)
Sep 07, 2010 10.59 10.73 10.18 10.23 1,575,988 -0.35(-3.31%)
Sep 03, 2010 11.00 11.04 10.49 10.59 1,062,948 -0.33(-3.02%)
Sep 02, 2010 10.47 10.96 10.38 10.91 1,671,682 +0.42(+4.05%)
Sep 01, 2010 10.26 10.51 10.25 10.49 4,371,992 +0.30(+2.94%)
Aug 31, 2010 10.03 10.21 9.840 10.19 4,455,608 +0.18(+1.77%)
Aug 30, 2010 10.00 10.24 9.900 10.01 3,032,618 +0.02(+0.18%)
Aug 27, 2010 9.485 10.85 9.460 9.995 9,149,572 +0.58(+6.16%)
Aug 26, 2010 9.300 9.600 9.250 9.415 2,828,434 +0.11(+1.24%)
Aug 25, 2010 9.140 9.300 8.990 9.300 1,385,916 +0.09(+0.92%)
Aug 24, 2010 9.065 9.270 9.030 9.215 1,043,452 +0.01(+0.11%)
Aug 23, 2010 9.200 9.295 9.030 9.205 1,890,740 +0.02(+0.16%)
Aug 20, 2010 8.855 9.200 8.765 9.190 1,621,010 +0.29(+3.26%)
Aug 19, 2010 9.100 9.145 8.700 8.900 1,324,580 -0.21(-2.25%)
Aug 18, 2010 8.960 9.140 8.910 9.105 1,489,760 +0.07(+0.72%)
Aug 17, 2010 8.925 9.075 8.700 9.040 1,088,392 +0.19(+2.15%)
Aug 16, 2010 8.705 8.950 8.640 8.850 342,252 +0.07(+0.80%)
Aug 13, 2010 8.630 8.875 8.420 8.780 546,074 +0.10(+1.15%)
Aug 12, 2010 8.525 8.685 8.430 8.680 624,822 +0.07(+0.87%)
Aug 11, 2010 8.810 8.895 8.560 8.605 851,164 -0.33(-3.69%)
Aug 10, 2010 8.975 9.020 8.765 8.935 474,250 -0.15(-1.65%)
Aug 09, 2010 9.080 9.175 9.020 9.085 983,862 -0.01(-0.11%)
Aug 06, 2010 8.900 9.115 8.805 9.095 648,304 +0.11(+1.17%)
Aug 05, 2010 9.145 9.225 8.965 8.990 382,284 -0.21(-2.34%)
Aug 04, 2010 9.115 9.210 8.975 9.205 402,454 +0.11(+1.21%)
Aug 03, 2010 9.075 9.205 9.065 9.095 1,139,124 +0.02(+0.17%)
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.