Fortinet Inc (NQ: FTNT )

297.07 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 31.14 30.66 30.66 30.66 1,137,400 -0.34(-1.08%)
Dec 30, 2014 30.91 31.16 30.86 31.00 832,167 -0.15(-0.50%)
Dec 29, 2014 31.26 31.30 30.92 31.15 886,910 -0.16(-0.51%)
Dec 26, 2014 31.34 31.49 31.22 31.31 709,073 +0.12(+0.40%)
Dec 24, 2014 30.90 31.18 31.18 31.18 727,500 +0.27(+0.89%)
Dec 23, 2014 31.17 31.17 30.70 30.91 1,601,023 +0.28(+0.91%)
Dec 22, 2014 30.18 30.90 30.04 30.63 1,704,363 +0.53(+1.76%)
Dec 19, 2014 29.76 30.19 29.59 30.10 3,924,390 +0.47(+1.59%)
Dec 18, 2014 28.55 29.63 28.49 29.63 2,316,616 +1.15(+4.06%)
Dec 17, 2014 28.15 28.50 27.96 28.48 1,529,622 +0.49(+1.75%)
Dec 16, 2014 27.98 28.32 27.87 27.99 1,637,104 -0.17(-0.62%)
Dec 15, 2014 28.32 28.50 27.80 28.16 1,439,261 +0.06(+0.21%)
Dec 12, 2014 28.01 28.33 27.90 28.10 979,090 -0.26(-0.92%)
Dec 11, 2014 27.68 28.45 27.68 28.36 2,030,151 +0.68(+2.46%)
Dec 10, 2014 27.80 28.19 27.62 27.68 1,310,329 -0.16(-0.57%)
Dec 09, 2014 27.27 27.91 26.87 27.84 1,644,289 +0.07(+0.25%)
Dec 08, 2014 27.74 28.12 27.69 27.77 1,739,291 -0.09(-0.31%)
Dec 05, 2014 27.70 27.86 27.41 27.86 1,021,211 +0.23(+0.81%)
Dec 04, 2014 27.43 27.64 27.11 27.63 1,554,073 +0.18(+0.66%)
Dec 03, 2014 27.46 27.54 27.11 27.45 768,410 -0.02(-0.07%)
Dec 02, 2014 27.18 27.58 27.08 27.47 1,567,243 +0.17(+0.62%)
Dec 01, 2014 27.43 27.52 27.07 27.30 843,285 -0.26(-0.94%)
Nov 28, 2014 27.50 27.70 27.38 27.56 362,413 +0.04(+0.15%)
Nov 26, 2014 27.42 27.52 27.52 27.52 650,100 +0.19(+0.71%)
Nov 25, 2014 27.38 27.66 27.13 27.33 2,338,939 -0.04(-0.16%)
Nov 24, 2014 27.18 27.38 27.05 27.37 1,282,629 +0.26(+0.96%)
Nov 21, 2014 27.30 27.40 27.01 27.11 1,137,415 +0.07(+0.24%)
Nov 20, 2014 26.54 27.12 26.51 27.05 1,650,437 +0.28(+1.03%)
Nov 19, 2014 26.94 26.94 26.28 26.77 1,216,033 -0.18(-0.67%)
Nov 18, 2014 26.94 27.19 26.89 26.95 1,005,681 +0.06(+0.22%)
Nov 17, 2014 27.10 27.17 26.84 26.89 836,661 -0.25(-0.92%)
Nov 14, 2014 26.88 27.25 26.57 27.14 1,650,073 +0.22(+0.82%)
Nov 13, 2014 27.20 27.35 26.88 26.92 808,246 -0.24(-0.88%)
Nov 12, 2014 26.97 27.30 26.82 27.16 1,244,232 +0.00(+0.00%)
Nov 11, 2014 26.98 27.24 26.85 27.16 940,666 +0.04(+0.15%)
Nov 10, 2014 27.06 27.25 26.84 27.12 1,488,122 +0.02(+0.07%)
Nov 07, 2014 26.51 27.20 26.51 27.10 2,055,270 +0.53(+1.99%)
Nov 06, 2014 26.45 26.85 26.25 26.57 1,334,721 +0.08(+0.30%)
Nov 05, 2014 26.52 26.62 26.18 26.49 1,817,796 +0.07(+0.26%)
Nov 04, 2014 26.21 26.55 26.00 26.42 2,205,867 +0.10(+0.38%)
Nov 03, 2014 26.09 26.45 25.99 26.32 1,490,909 +0.27(+1.04%)
Oct 31, 2014 26.13 26.30 25.79 26.05 1,870,384 +0.31(+1.20%)
Oct 30, 2014 25.67 25.99 25.47 25.74 2,143,887 +0.00(+0.00%)
Oct 29, 2014 25.79 25.80 25.54 25.74 2,868,972 -0.01(-0.04%)
Oct 28, 2014 25.52 25.80 25.42 25.75 1,859,291 +0.32(+1.26%)
Oct 27, 2014 25.53 25.73 25.19 25.43 1,170,909 -0.30(-1.17%)
Oct 24, 2014 25.37 25.83 25.28 25.73 2,846,256 +0.29(+1.14%)
Oct 23, 2014 26.25 26.68 25.00 25.44 6,417,522 +0.27(+1.07%)
Oct 22, 2014 25.40 25.65 24.92 25.17 3,463,578 -0.10(-0.40%)
Oct 21, 2014 25.44 25.66 25.18 25.27 2,889,199 +0.21(+0.84%)
Oct 20, 2014 24.52 25.15 24.31 25.06 2,181,084 +0.44(+1.79%)
Oct 17, 2014 24.18 25.06 24.09 24.62 2,196,673 +0.85(+3.58%)
Oct 16, 2014 23.58 24.08 23.50 23.77 3,134,421 -0.27(-1.12%)
Oct 15, 2014 23.57 24.32 23.41 24.04 2,060,562 +0.01(+0.04%)
Oct 14, 2014 23.75 24.33 23.65 24.03 2,952,634 +0.60(+2.54%)
Oct 13, 2014 23.63 23.93 23.34 23.43 2,924,003 -0.15(-0.61%)
Oct 10, 2014 24.22 24.45 23.15 23.58 3,174,934 -0.78(-3.20%)
Oct 09, 2014 24.90 25.12 24.30 24.36 1,344,025 -0.58(-2.33%)
Oct 08, 2014 24.38 25.02 23.96 24.94 1,363,890 +0.60(+2.44%)
Oct 07, 2014 24.93 25.18 24.33 24.34 1,514,990 -0.78(-3.10%)
Oct 06, 2014 24.92 25.42 24.62 25.12 2,159,790 -0.42(-1.66%)
Oct 03, 2014 25.24 25.74 25.12 25.55 1,711,845 +0.56(+2.24%)
Oct 02, 2014 24.76 25.11 24.36 24.99 1,373,542 +0.21(+0.85%)
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.