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, 2011 26.91 27.34 26.72 27.29 2,207,312 +0.38(+1.41%)
Jun 29, 2011 26.89 27.19 26.45 26.91 1,968,583 +0.20(+0.75%)
Jun 28, 2011 26.06 26.75 25.96 26.71 2,905,841 +0.70(+2.69%)
Jun 27, 2011 25.93 26.36 25.64 26.01 2,754,321 +0.16(+0.62%)
Jun 24, 2011 25.20 26.27 24.91 25.85 13,152,625 +0.73(+2.91%)
Jun 23, 2011 24.18 25.18 23.80 25.12 2,067,557 +0.46(+1.87%)
Jun 22, 2011 24.50 25.36 23.94 24.66 2,398,594 +0.02(+0.08%)
Jun 21, 2011 22.87 25.00 22.73 24.64 2,832,332 +1.92(+8.45%)
Jun 20, 2011 22.62 22.86 22.25 22.72 1,208,732 +0.06(+0.26%)
Jun 17, 2011 23.37 23.56 22.62 22.66 1,781,984 -0.51(-2.20%)
Jun 16, 2011 22.25 23.34 22.25 23.17 1,875,733 +0.86(+3.85%)
Jun 15, 2011 22.71 22.92 22.28 22.31 1,014,911 -0.58(-2.53%)
Jun 14, 2011 22.93 23.42 22.69 22.89 1,201,212 +0.14(+0.62%)
Jun 13, 2011 22.66 23.30 22.50 22.75 1,213,945 +0.09(+0.40%)
Jun 10, 2011 23.78 23.89 22.54 22.66 1,593,477 -1.13(-4.75%)
Jun 09, 2011 23.98 24.23 23.62 23.79 887,212 -0.16(-0.67%)
Jun 08, 2011 24.21 24.42 23.75 23.95 1,629,522 -0.25(-1.03%)
Jun 07, 2011 23.93 24.27 23.37 24.20 1,994,423 +0.50(+2.11%)
Jun 06, 2011 23.97 24.24 23.31 23.70 2,129,222 +0.26(+1.11%)
Jun 03, 2011 23.30 23.93 23.12 23.44 1,697,448 +0.20(+0.86%)
May 24, 2011 23.49 23.63 23.16 23.24 1,422,000 -0.18(-0.77%)
May 23, 2011 23.80 23.92 23.36 23.42 939,552 -0.84(-3.48%)
May 20, 2011 24.30 24.38 23.86 24.26 974,858 -0.05(-0.22%)
May 19, 2011 23.86 24.73 23.61 24.32 1,884,214 +0.66(+2.80%)
May 18, 2011 23.42 23.72 23.21 23.66 1,394,954 +0.33(+1.41%)
May 17, 2011 23.25 23.84 23.13 23.33 1,408,648 -0.07(-0.32%)
May 16, 2011 23.32 23.90 23.23 23.40 1,851,054 -0.08(-0.34%)
May 13, 2011 23.62 23.96 23.39 23.48 1,088,018 -0.02(-0.11%)
May 12, 2011 22.79 23.67 22.79 23.50 1,206,002 +0.47(+2.04%)
May 11, 2011 23.66 23.66 22.71 23.04 712,726 -0.57(-2.41%)
May 10, 2011 23.86 23.93 23.42 23.61 936,312 -0.11(-0.48%)
May 09, 2011 23.27 23.91 23.08 23.72 1,622,078 +0.46(+2.00%)
May 06, 2011 23.30 23.75 23.04 23.25 1,784,530 +0.16(+0.69%)
May 05, 2011 21.75 23.55 21.50 23.09 3,108,744 +1.01(+4.57%)
May 04, 2011 22.50 22.64 22.05 22.08 2,001,350 -0.53(-2.34%)
May 03, 2011 23.18 23.50 21.75 22.61 3,414,778 -0.51(-2.21%)
May 02, 2011 23.40 24.61 23.11 23.12 2,351,962 -1.23(-5.03%)
Apr 29, 2011 23.89 24.50 23.87 24.35 2,580,234 +0.46(+1.95%)
Apr 28, 2011 22.45 24.25 22.33 23.89 7,436,182 +3.02(+14.47%)
Apr 27, 2011 20.51 20.88 19.90 20.86 2,041,758 +0.29(+1.41%)
Apr 26, 2011 20.49 20.98 20.48 20.58 1,885,534 +0.15(+0.71%)
Apr 25, 2011 20.30 20.49 19.70 20.43 1,164,668 +0.22(+1.09%)
Apr 21, 2011 20.34 20.46 19.95 20.21 726,848 +0.06(+0.30%)
Apr 20, 2011 19.54 20.16 19.39 20.15 1,783,080 +0.76(+3.95%)
Apr 19, 2011 19.65 19.74 19.14 19.39 1,268,154 -0.23(-1.17%)
Apr 18, 2011 19.98 19.98 19.41 19.61 1,084,616 -0.68(-3.37%)
Apr 15, 2011 19.97 20.30 19.61 20.30 1,586,234 +0.22(+1.10%)
Apr 14, 2011 19.95 20.31 19.62 20.08 1,207,548 -0.07(-0.32%)
Apr 13, 2011 19.26 20.33 19.26 20.14 3,043,344 +1.20(+6.36%)
Apr 12, 2011 19.35 19.55 18.79 18.94 1,596,084 -0.59(-3.02%)
Apr 11, 2011 19.86 20.05 19.26 19.53 1,379,896 -0.25(-1.26%)
Apr 08, 2011 20.04 20.11 19.60 19.78 1,462,648 -0.12(-0.63%)
Apr 07, 2011 20.88 21.00 19.64 19.91 3,348,532 -1.09(-5.21%)
Apr 06, 2011 22.29 22.44 20.84 21.00 2,470,618 -1.25(-5.60%)
Apr 05, 2011 21.66 22.25 21.45 22.25 1,741,102 +0.50(+2.30%)
Apr 04, 2011 20.89 21.79 20.79 21.75 3,593,028 +1.36(+6.65%)
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.