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 (%)
Jan 30, 2015 28.92 30.22 28.88 29.89 4,828,105 +0.68(+2.33%)
Jan 29, 2015 29.50 30.26 28.57 29.21 9,551,294 -2.18(-6.96%)
Jan 28, 2015 32.97 32.97 31.27 31.40 2,661,345 -1.05(-3.24%)
Jan 27, 2015 31.96 32.81 31.84 32.45 1,956,169 +0.00(+0.00%)
Jan 26, 2015 32.64 32.83 32.09 32.45 2,672,546 +0.52(+1.63%)
Jan 23, 2015 31.53 32.13 31.23 31.93 1,828,796 +0.50(+1.59%)
Jan 22, 2015 31.02 31.43 30.27 31.43 2,136,477 +0.24(+0.77%)
Jan 21, 2015 31.01 31.38 30.82 31.19 917,755 +0.15(+0.48%)
Jan 20, 2015 30.99 31.37 30.58 31.04 1,161,272 +0.12(+0.39%)
Jan 16, 2015 30.35 30.97 30.20 30.92 1,365,791 +0.65(+2.15%)
Jan 15, 2015 30.99 31.10 30.23 30.27 1,151,422 -0.65(-2.10%)
Jan 14, 2015 30.49 31.01 30.44 30.92 1,021,894 +0.02(+0.06%)
Jan 13, 2015 31.06 31.68 30.59 30.90 1,298,794 +0.06(+0.19%)
Jan 12, 2015 31.21 31.37 30.80 30.84 1,292,388 -0.23(-0.74%)
Jan 09, 2015 31.31 31.41 30.80 31.07 1,351,021 -0.14(-0.45%)
Jan 08, 2015 30.89 31.48 30.80 31.21 1,436,684 +0.83(+2.73%)
Jan 07, 2015 30.25 30.66 29.97 30.38 1,413,158 +0.43(+1.44%)
Jan 06, 2015 30.54 30.76 29.55 29.95 2,183,945 -0.57(-1.87%)
Jan 05, 2015 30.63 30.99 30.30 30.52 1,824,099 -0.27(-0.88%)
Jan 02, 2015 30.90 31.19 30.51 30.79 1,261,945 +0.13(+0.42%)
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%)
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.