Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 5.660 5.840 5.642 5.680 12,321,370 +0.06(+1.03%)
Feb 26, 2016 5.700 5.722 5.572 5.622 8,026,985 +0.01(+0.18%)
Feb 25, 2016 5.500 5.628 5.402 5.612 12,772,010 +0.15(+2.78%)
Feb 24, 2016 5.242 5.481 5.214 5.460 13,675,565 +0.15(+2.82%)
Feb 23, 2016 5.312 5.354 5.228 5.310 9,859,165 -0.00(-0.08%)
Feb 22, 2016 5.242 5.424 5.198 5.314 19,452,784 +0.10(+1.84%)
Feb 19, 2016 5.100 5.233 5.074 5.218 9,390,690 +0.10(+1.95%)
Feb 18, 2016 5.192 5.232 5.052 5.118 12,274,690 -0.12(-2.25%)
Feb 17, 2016 5.094 5.297 5.060 5.236 14,805,880 +0.15(+2.99%)
Feb 16, 2016 4.916 5.112 4.878 5.084 17,457,794 +0.26(+5.43%)
Feb 12, 2016 4.846 4.822 4.822 4.822 10,801,000 +0.06(+1.17%)
Feb 11, 2016 4.698 4.808 4.632 4.766 14,276,455 -0.02(-0.33%)
Feb 10, 2016 4.810 4.962 4.772 4.782 17,338,354 +0.01(+0.29%)
Feb 09, 2016 4.740 5.028 4.732 4.768 12,807,215 -0.08(-1.61%)
Feb 08, 2016 4.944 4.972 4.682 4.846 19,989,080 -0.18(-3.50%)
Feb 05, 2016 5.304 5.314 4.869 5.022 26,160,070 -0.32(-6.03%)
Feb 04, 2016 5.276 5.352 5.184 5.344 14,213,345 +0.07(+1.25%)
Feb 03, 2016 5.430 5.446 5.206 5.278 13,590,370 -0.13(-2.48%)
Feb 02, 2016 5.638 5.722 5.398 5.412 10,049,295 -0.27(-4.68%)
Feb 01, 2016 5.596 5.724 5.480 5.678 15,658,025 +0.05(+0.89%)
Jan 29, 2016 6.000 6.006 5.502 5.628 29,896,704 +0.36(+6.75%)
Jan 28, 2016 5.264 5.294 5.106 5.272 19,290,410 +0.11(+2.05%)
Jan 27, 2016 5.321 5.394 5.138 5.166 21,002,374 -0.21(-3.87%)
Jan 26, 2016 5.304 5.430 5.132 5.374 22,193,720 -0.07(-1.25%)
Jan 25, 2016 5.518 5.612 5.421 5.442 13,649,505 -0.11(-1.95%)
Jan 22, 2016 5.422 5.574 5.262 5.550 12,994,320 +0.21(+3.84%)
Jan 21, 2016 5.256 5.436 5.206 5.345 13,042,750 +0.15(+2.83%)
Jan 20, 2016 4.814 5.264 4.728 5.198 29,558,944 -0.09(-1.78%)
Jan 19, 2016 5.696 5.740 5.288 5.292 25,322,520 -0.36(-6.44%)
Jan 15, 2016 5.668 5.656 5.656 5.656 18,577,500 -0.20(-3.45%)
Jan 14, 2016 5.750 5.932 5.586 5.858 17,867,970 +0.18(+3.17%)
Jan 13, 2016 5.900 5.989 5.584 5.678 16,367,860 -0.07(-1.18%)
Jan 12, 2016 5.708 5.828 5.622 5.746 13,490,720 +0.08(+1.34%)
Jan 11, 2016 5.762 5.786 5.576 5.670 17,013,344 -0.05(-0.91%)
Jan 08, 2016 5.838 5.894 5.695 5.722 15,356,530 -0.11(-1.92%)
Jan 07, 2016 5.780 5.928 5.674 5.834 12,501,235 -0.07(-1.12%)
Jan 06, 2016 5.876 5.916 5.766 5.900 17,602,944 -0.07(-1.14%)
Jan 05, 2016 6.042 6.062 5.942 5.968 10,243,375 -0.08(-1.29%)
Jan 04, 2016 6.108 6.198 5.965 6.046 18,332,644 -0.19(-3.02%)
Dec 31, 2015 6.280 6.234 6.234 6.234 7,905,500 -0.06(-0.89%)
Dec 30, 2015 6.320 6.448 6.290 6.290 6,233,050 -0.07(-1.04%)
Dec 29, 2015 6.382 6.400 6.304 6.356 4,124,610 -0.00(-0.03%)
Dec 28, 2015 6.340 6.384 6.298 6.358 5,069,420 +0.00(+0.06%)
Dec 24, 2015 6.356 6.354 6.354 6.354 1,919,000 -0.02(-0.38%)
Dec 23, 2015 6.330 6.390 6.290 6.378 4,306,645 +0.07(+1.11%)
Dec 22, 2015 6.334 6.371 6.262 6.308 6,568,115 -0.02(-0.38%)
Dec 21, 2015 6.300 6.355 6.240 6.332 7,212,555 +0.09(+1.41%)
Dec 18, 2015 6.288 6.390 6.228 6.244 16,040,890 -0.04(-0.64%)
Dec 17, 2015 6.400 6.410 6.282 6.284 9,330,840 -0.11(-1.66%)
Dec 16, 2015 6.190 6.426 6.094 6.390 15,378,705 +0.27(+4.45%)
Dec 15, 2015 6.136 6.140 6.052 6.118 10,585,765 +0.03(+0.56%)
Dec 14, 2015 6.074 6.190 5.966 6.084 14,245,745 -0.02(-0.39%)
Dec 11, 2015 6.290 6.316 6.080 6.108 12,421,265 -0.25(-3.96%)
Dec 10, 2015 6.528 6.528 6.314 6.360 17,194,524 -0.18(-2.78%)
Dec 09, 2015 6.904 6.957 6.514 6.542 14,833,880 -0.36(-5.24%)
Dec 08, 2015 6.810 6.978 6.760 6.904 6,977,165 +0.01(+0.09%)
Dec 07, 2015 7.054 7.054 6.872 6.898 6,655,905 -0.15(-2.07%)
Dec 04, 2015 6.950 7.070 6.928 7.044 6,265,680 +0.10(+1.50%)
Dec 03, 2015 7.190 7.218 6.912 6.940 7,276,945 -0.24(-3.34%)
Dec 02, 2015 7.206 7.266 7.150 7.180 5,315,750 -0.04(-0.55%)
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.