Fortinet Inc (NQ: FTNT )

320.61 USD -2.02 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 42.67 43.14 41.65 42.48 2,012,358 +0.24(+0.57%)
Sep 29, 2015 43.11 43.36 41.83 42.24 1,801,886 -0.59(-1.38%)
Sep 28, 2015 44.97 45.25 42.36 42.83 2,219,032 -2.28(-5.05%)
Sep 25, 2015 46.49 46.50 44.61 45.11 1,265,154 -0.79(-1.72%)
Sep 24, 2015 45.78 46.03 44.83 45.90 1,314,729 -0.09(-0.20%)
Sep 23, 2015 44.98 46.24 44.51 45.99 1,454,881 +0.60(+1.32%)
Sep 22, 2015 44.92 45.47 44.64 45.39 1,291,225 -0.21(-0.46%)
Sep 21, 2015 45.15 46.16 44.88 45.60 1,274,087 +0.80(+1.79%)
Sep 18, 2015 44.54 45.36 44.50 44.80 2,488,653 -0.38(-0.84%)
Sep 17, 2015 44.78 45.93 44.61 45.18 1,511,620 +0.28(+0.62%)
Sep 16, 2015 44.63 45.20 44.17 44.90 968,907 +0.17(+0.38%)
Sep 15, 2015 44.03 44.94 43.86 44.73 1,013,526 +0.76(+1.73%)
Sep 14, 2015 44.32 44.50 43.71 43.97 855,941 -0.36(-0.81%)
Sep 11, 2015 43.99 44.42 43.70 44.33 1,106,140 +0.27(+0.61%)
Sep 10, 2015 43.34 44.53 43.11 44.06 1,460,743 +1.05(+2.44%)
Sep 09, 2015 43.41 43.97 42.90 43.01 1,435,098 -0.29(-0.67%)
Sep 08, 2015 42.25 43.37 41.95 43.30 1,202,776 +1.55(+3.71%)
Sep 04, 2015 41.48 41.75 41.75 41.75 928,900 -0.40(-0.95%)
Sep 03, 2015 41.87 42.65 41.73 42.15 1,322,518 +0.24(+0.57%)
Sep 02, 2015 41.55 41.91 40.70 41.91 1,153,351 +1.05(+2.57%)
Sep 01, 2015 41.02 41.85 40.51 40.86 1,739,850 -1.28(-3.04%)
Aug 31, 2015 42.81 43.26 41.86 42.14 1,265,261 -0.82(-1.91%)
Aug 28, 2015 42.33 43.17 42.08 42.96 956,568 +0.30(+0.70%)
Aug 27, 2015 43.16 43.56 42.05 42.66 1,744,881 +0.12(+0.28%)
Aug 26, 2015 41.71 42.83 40.83 42.54 1,629,511 +1.90(+4.68%)
Aug 25, 2015 42.81 42.95 40.60 40.64 1,792,534 -0.28(-0.68%)
Aug 24, 2015 38.00 42.58 35.00 40.92 3,105,023 -1.94(-4.53%)
Aug 21, 2015 43.84 44.03 42.82 42.86 3,362,745 -1.75(-3.92%)
Aug 20, 2015 46.79 47.00 44.60 44.61 2,067,397 -2.73(-5.77%)
Aug 19, 2015 47.21 48.10 46.74 47.34 866,667 -0.41(-0.86%)
Aug 18, 2015 47.99 48.00 47.33 47.75 1,093,047 -0.10(-0.21%)
Aug 17, 2015 46.50 47.89 46.20 47.85 1,286,293 +1.13(+2.42%)
Aug 14, 2015 46.24 46.77 46.06 46.72 1,111,137 +0.22(+0.47%)
Aug 13, 2015 46.54 46.98 46.16 46.50 920,372 +0.02(+0.04%)
Aug 12, 2015 46.61 46.92 45.06 46.48 2,287,881 -0.45(-0.96%)
Aug 11, 2015 47.11 47.70 46.50 46.93 1,060,136 -0.61(-1.28%)
Aug 10, 2015 50.31 50.31 47.19 47.54 1,045,596 +0.64(+1.36%)
Aug 07, 2015 46.58 46.90 46.03 46.90 1,520,081 +0.26(+0.56%)
Aug 06, 2015 48.74 48.97 46.29 46.64 2,069,316 -2.19(-4.48%)
Aug 05, 2015 47.86 49.21 47.81 48.83 2,095,063 +1.15(+2.41%)
Aug 04, 2015 47.61 47.82 47.36 47.68 980,669 +0.03(+0.06%)
Aug 03, 2015 47.64 47.99 46.96 47.65 1,543,997 -0.09(-0.19%)
Jul 31, 2015 47.55 48.59 47.30 47.74 1,459,799 +0.16(+0.34%)
Jul 30, 2015 47.31 47.70 46.71 47.58 1,440,727 +0.22(+0.46%)
Jul 29, 2015 47.20 47.46 46.51 47.36 1,648,003 +0.24(+0.51%)
Jul 28, 2015 47.43 47.55 46.24 47.12 1,776,936 +0.02(+0.04%)
Jul 27, 2015 47.61 47.96 46.81 47.10 1,905,753 -0.89(-1.85%)
Jul 24, 2015 47.30 48.30 47.25 47.99 3,053,463 +1.16(+2.48%)
Jul 23, 2015 47.21 47.83 46.00 46.83 6,981,588 +4.53(+10.71%)
Jul 22, 2015 43.06 43.56 42.11 42.30 3,558,145 -0.66(-1.54%)
Jul 21, 2015 42.47 43.49 41.98 42.96 2,237,988 +0.56(+1.32%)
Jul 20, 2015 42.41 42.77 42.08 42.40 974,699 -0.01(-0.02%)
Jul 17, 2015 42.88 42.90 42.10 42.41 1,085,505 -0.35(-0.82%)
Jul 16, 2015 42.50 42.78 42.25 42.76 1,064,775 +0.62(+1.47%)
Jul 15, 2015 42.52 42.69 41.97 42.14 821,078 -0.47(-1.10%)
Jul 14, 2015 41.68 42.76 41.52 42.61 1,448,358 +1.10(+2.65%)
Jul 13, 2015 41.96 41.99 41.26 41.51 1,278,820 +0.06(+0.14%)
Jul 10, 2015 41.73 41.73 41.07 41.45 957,902 +0.07(+0.17%)
Jul 09, 2015 41.40 42.14 41.13 41.38 1,538,867 +0.81(+2.00%)
Jul 08, 2015 40.04 40.76 39.88 40.57 1,599,026 -0.04(-0.10%)
Jul 07, 2015 40.64 40.68 39.13 40.61 2,005,138 +0.64(+1.60%)
Jul 06, 2015 39.73 40.49 39.04 39.97 1,958,879 -1.26(-3.06%)
Jul 02, 2015 41.46 41.23 41.23 41.23 881,400 -0.05(-0.12%)
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.