Skip to main content

Fortinet Inc (NQ: FTNT )

68.24 +0.97 (+1.44%)
Streaming Delayed Price Updated: 12:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 4.474 4.660 4.474 4.644 9,846,635 +0.25(+5.59%)
Jun 28, 2012 4.470 4.520 4.330 4.398 6,857,680 -0.14(-3.04%)
Jun 27, 2012 4.416 4.556 4.396 4.536 6,072,070 +0.14(+3.09%)
Jun 26, 2012 4.390 4.462 4.370 4.400 4,561,150 +0.02(+0.36%)
Jun 25, 2012 4.426 4.490 4.356 4.384 4,451,500 -0.13(-2.88%)
Jun 22, 2012 4.402 4.520 4.394 4.514 9,624,785 +0.13(+2.87%)
Jun 21, 2012 4.514 4.548 4.366 4.388 7,154,920 -0.14(-3.09%)
Jun 20, 2012 4.504 4.571 4.458 4.528 5,146,730 +0.03(+0.76%)
Jun 19, 2012 4.464 4.654 4.444 4.494 13,322,490 +0.06(+1.26%)
Jun 18, 2012 4.394 4.458 4.306 4.438 8,278,940 +0.01(+0.27%)
Jun 15, 2012 4.230 4.434 4.208 4.426 11,701,330 +0.19(+4.49%)
Jun 14, 2012 4.212 4.264 4.152 4.236 8,163,440 -0.00(-0.05%)
Jun 13, 2012 4.346 4.358 4.224 4.238 10,745,520 +0.06(+1.48%)
Jun 12, 2012 4.210 4.228 4.064 4.176 18,359,540 -0.02(-0.43%)
Jun 11, 2012 4.390 4.442 4.184 4.194 5,497,845 -0.18(-4.03%)
Jun 08, 2012 4.298 4.390 4.270 4.370 6,326,160 +0.05(+1.06%)
Jun 07, 2012 4.388 4.400 4.280 4.324 11,728,945 -0.00(-0.12%)
Jun 06, 2012 4.210 4.366 4.192 4.329 13,416,360 +0.17(+4.21%)
Jun 05, 2012 4.064 4.166 4.064 4.154 13,191,110 +0.06(+1.37%)
Jun 04, 2012 4.098 4.130 3.988 4.098 10,805,385 +0.02(+0.39%)
Jun 01, 2012 4.156 4.162 4.072 4.082 10,805,985 -0.17(-3.95%)
May 31, 2012 4.326 4.326 4.174 4.250 23,235,700 -0.06(-1.44%)
May 30, 2012 4.310 4.366 4.242 4.312 8,981,655 -0.05(-1.15%)
May 29, 2012 4.444 4.508 4.288 4.362 9,869,365 -0.01(-0.14%)
May 25, 2012 4.270 4.398 4.212 4.368 14,463,965 +0.08(+1.91%)
May 24, 2012 4.644 4.646 4.246 4.286 23,305,660 -0.35(-7.51%)
May 23, 2012 4.600 4.652 4.462 4.634 8,376,370 -0.02(-0.39%)
May 22, 2012 4.614 4.722 4.572 4.652 10,241,965 +0.04(+0.87%)
May 21, 2012 4.488 4.618 4.328 4.612 14,188,520 +0.12(+2.76%)
May 18, 2012 4.658 4.714 4.463 4.488 12,957,215 -0.17(-3.65%)
May 17, 2012 4.830 4.846 4.650 4.658 10,704,570 -0.19(-3.88%)
May 16, 2012 4.860 4.900 4.808 4.846 9,672,465 +0.04(+0.87%)
May 15, 2012 4.762 4.860 4.756 4.804 10,393,625 +0.05(+1.05%)
May 14, 2012 4.746 4.842 4.712 4.754 8,074,105 -0.08(-1.74%)
May 11, 2012 4.744 4.868 4.728 4.838 12,831,825 +0.05(+1.04%)
May 10, 2012 4.950 4.986 4.708 4.788 18,340,730 -0.15(-3.08%)
May 09, 2012 4.902 4.994 4.852 4.940 8,804,840 -0.04(-0.88%)
May 08, 2012 5.034 5.066 4.824 4.984 16,690,810 -0.06(-1.15%)
May 07, 2012 5.034 5.089 4.980 5.042 8,742,030 -0.02(-0.36%)
May 04, 2012 5.166 5.166 4.984 5.060 10,236,025 -0.15(-2.84%)
May 03, 2012 5.258 5.278 5.102 5.208 9,148,610 -0.06(-1.21%)
May 02, 2012 5.224 5.341 5.198 5.272 8,049,410 -0.01(-0.19%)
May 01, 2012 5.228 5.396 5.186 5.282 14,098,000 +0.06(+1.11%)
Apr 30, 2012 5.240 5.240 5.128 5.224 8,252,970 -0.02(-0.38%)
Apr 27, 2012 5.214 5.274 5.096 5.244 9,942,845 +0.05(+0.92%)
Apr 26, 2012 5.296 5.324 5.150 5.196 14,710,185 -0.09(-1.74%)
Apr 25, 2012 5.474 5.500 5.244 5.288 24,682,224 +0.14(+2.72%)
Apr 24, 2012 5.398 5.444 5.102 5.148 25,743,054 -0.14(-2.57%)
Apr 23, 2012 5.296 5.300 5.140 5.284 14,674,085 -0.14(-2.51%)
Apr 20, 2012 5.500 5.536 5.418 5.420 5,395,645 -0.08(-1.38%)
Apr 19, 2012 5.548 5.614 5.442 5.496 4,338,855 -0.04(-0.65%)
Apr 18, 2012 5.500 5.558 5.452 5.532 3,497,335 +0.02(+0.40%)
Apr 17, 2012 5.452 5.538 5.388 5.510 5,132,780 +0.10(+1.85%)
Apr 16, 2012 5.546 5.570 5.360 5.410 4,299,190 -0.09(-1.64%)
Apr 13, 2012 5.518 5.608 5.474 5.500 6,528,865 -0.06(-1.04%)
Apr 12, 2012 5.498 5.562 5.456 5.558 4,306,810 +0.10(+1.87%)
Apr 11, 2012 5.490 5.596 5.416 5.456 7,763,685 +0.00(+0.07%)
Apr 10, 2012 5.560 5.600 5.376 5.452 8,728,855 -0.12(-2.22%)
Apr 09, 2012 5.596 5.620 5.522 5.576 9,958,990 -0.11(-1.97%)
Apr 05, 2012 5.600 5.704 5.540 5.688 7,365,905 +0.05(+0.85%)
Apr 04, 2012 5.620 5.668 5.530 5.640 10,924,965 -0.04(-0.77%)
Apr 03, 2012 5.684 5.736 5.612 5.684 9,806,445 +0.00(+0.00%)
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.