Skip to main content

Fortinet Inc (NQ: FTNT )

67.46 -0.09 (-0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 8.048 8.076 7.920 8.012 6,142,175 -0.02(-0.30%)
May 28, 2015 7.882 8.052 7.872 8.036 7,483,560 +0.15(+1.90%)
May 27, 2015 7.860 7.922 7.734 7.886 9,823,495 +0.03(+0.36%)
May 26, 2015 7.966 7.994 7.794 7.858 5,691,930 +0.00(+0.00%)
May 22, 2015 7.750 7.858 7.858 7.858 5,690,000 +0.10(+1.29%)
May 21, 2015 7.794 7.800 7.718 7.758 5,210,340 +0.00(+0.00%)
May 20, 2015 7.868 7.893 7.696 7.758 9,438,540 -0.07(-0.84%)
May 19, 2015 7.948 7.956 7.672 7.824 9,791,325 -0.08(-1.06%)
May 18, 2015 7.768 7.946 7.700 7.908 8,784,420 +0.18(+2.33%)
May 15, 2015 7.772 7.772 7.712 7.728 4,750,385 -0.04(-0.54%)
May 14, 2015 7.778 7.820 7.686 7.770 8,902,635 +0.08(+1.07%)
May 13, 2015 7.776 7.812 7.668 7.688 7,269,695 -0.04(-0.54%)
May 12, 2015 7.712 7.782 7.660 7.730 6,730,225 -0.06(-0.82%)
May 11, 2015 7.780 7.872 7.756 7.794 7,013,575 -0.01(-0.10%)
May 08, 2015 7.734 7.846 7.702 7.802 6,350,015 +0.12(+1.59%)
May 07, 2015 7.588 7.706 7.572 7.680 6,056,635 +0.09(+1.21%)
May 06, 2015 7.612 7.655 7.486 7.588 5,007,595 +0.02(+0.26%)
May 05, 2015 7.710 7.740 7.504 7.568 7,529,690 -0.18(-2.30%)
May 04, 2015 7.672 7.864 7.654 7.746 6,279,565 +0.07(+0.91%)
May 01, 2015 7.630 7.718 7.620 7.676 7,026,925 +0.13(+1.70%)
Apr 30, 2015 7.670 7.732 7.516 7.548 7,280,050 -0.14(-1.77%)
Apr 29, 2015 7.672 7.746 7.580 7.684 5,355,830 -0.03(-0.36%)
Apr 28, 2015 7.660 7.736 7.550 7.712 7,647,270 +0.07(+0.94%)
Apr 27, 2015 7.744 7.754 7.588 7.640 8,119,995 -0.10(-1.24%)
Apr 24, 2015 7.798 7.798 7.668 7.736 7,950,920 -0.01(-0.10%)
Apr 23, 2015 7.600 7.780 7.578 7.744 11,227,780 +0.13(+1.71%)
Apr 22, 2015 7.652 7.688 7.544 7.614 11,475,645 -0.00(-0.03%)
Apr 21, 2015 7.600 7.796 7.446 7.616 48,710,640 +0.69(+9.96%)
Apr 20, 2015 6.850 6.962 6.812 6.926 18,887,040 +0.18(+2.71%)
Apr 17, 2015 6.878 6.886 6.680 6.743 11,279,590 -0.17(-2.43%)
Apr 16, 2015 6.936 6.980 6.882 6.911 7,244,950 -0.06(-0.80%)
Apr 15, 2015 6.912 6.984 6.852 6.967 7,754,590 +0.13(+1.95%)
Apr 14, 2015 6.852 6.894 6.778 6.834 8,469,115 -0.02(-0.26%)
Apr 13, 2015 6.912 7.160 6.850 6.852 10,483,515 -0.27(-3.80%)
Apr 10, 2015 7.072 7.172 7.034 7.123 7,391,495 +0.08(+1.09%)
Apr 09, 2015 6.982 7.066 6.934 7.046 8,876,375 +0.15(+2.15%)
Apr 08, 2015 7.006 7.016 6.876 6.898 10,089,800 -0.01(-0.16%)
Apr 07, 2015 6.884 7.016 6.860 6.909 7,553,850 +0.03(+0.42%)
Apr 06, 2015 6.842 6.934 6.800 6.880 7,297,575 +0.00(+0.03%)
Apr 02, 2015 6.814 6.878 6.878 6.878 3,740,000 +0.07(+0.97%)
Apr 01, 2015 6.994 6.994 6.732 6.812 8,439,535 -0.18(-2.55%)
Mar 31, 2015 7.018 7.098 6.962 6.990 7,397,510 -0.04(-0.63%)
Mar 30, 2015 6.948 7.080 6.930 7.034 5,451,975 +0.12(+1.71%)
Mar 27, 2015 6.750 6.932 6.750 6.916 6,866,170 +0.19(+2.79%)
Mar 26, 2015 6.580 6.772 6.534 6.728 5,358,075 +0.11(+1.63%)
Mar 25, 2015 6.868 6.888 6.594 6.620 7,978,985 -0.21(-3.07%)
Mar 24, 2015 6.940 6.976 6.826 6.830 6,006,940 -0.09(-1.26%)
Mar 23, 2015 7.030 7.035 6.879 6.917 6,710,500 -0.15(-2.05%)
Mar 20, 2015 7.120 7.138 7.040 7.062 12,219,625 -0.03(-0.47%)
Mar 19, 2015 6.958 7.100 6.902 7.095 7,509,100 +0.12(+1.79%)
Mar 18, 2015 6.890 7.054 6.836 6.970 10,920,630 +0.12(+1.72%)
Mar 17, 2015 6.800 6.888 6.770 6.852 5,965,220 +0.03(+0.47%)
Mar 16, 2015 6.680 6.828 6.668 6.820 4,305,200 +0.18(+2.74%)
Mar 13, 2015 6.766 6.806 6.606 6.638 6,611,040 -0.15(-2.24%)
Mar 12, 2015 6.678 6.794 6.600 6.790 5,341,100 +0.11(+1.71%)
Mar 11, 2015 6.610 6.682 6.588 6.676 4,542,830 +0.10(+1.46%)
Mar 10, 2015 6.674 6.690 6.556 6.580 4,696,995 -0.17(-2.46%)
Mar 09, 2015 6.740 6.772 6.656 6.746 4,835,000 +0.03(+0.37%)
Mar 06, 2015 6.826 6.854 6.699 6.721 5,452,460 -0.13(-1.85%)
Mar 05, 2015 6.732 6.858 6.690 6.848 7,256,300 +0.11(+1.63%)
Mar 04, 2015 6.786 6.806 6.696 6.738 5,916,205 -0.07(-1.00%)
Mar 03, 2015 6.820 6.840 6.744 6.806 5,746,255 -0.01(-0.21%)
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.