Fortinet Inc (NQ: FTNT )

346.35 USD +3.05 (+0.89%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 35.90 36.24 35.59 36.14 1,134,007 -0.21(-0.58%)
Aug 30, 2016 36.38 36.64 36.12 36.35 1,295,651 +0.68(+1.91%)
Aug 29, 2016 35.70 36.09 35.62 35.67 1,329,846 -0.03(-0.08%)
Aug 26, 2016 35.59 35.87 35.29 35.70 966,392 +0.12(+0.34%)
Aug 25, 2016 35.34 35.65 35.34 35.58 660,892 +0.17(+0.48%)
Aug 24, 2016 35.53 35.88 35.29 35.41 1,220,633 -0.36(-1.01%)
Aug 23, 2016 35.24 35.81 35.10 35.77 1,403,855 +0.84(+2.40%)
Aug 22, 2016 34.73 35.01 34.52 34.93 686,628 +0.03(+0.09%)
Aug 19, 2016 35.06 35.11 34.69 34.90 864,565 -0.17(-0.48%)
Aug 18, 2016 34.50 35.37 34.38 35.07 2,011,475 +0.61(+1.77%)
Aug 17, 2016 34.73 35.02 34.30 34.46 2,059,417 -0.40(-1.15%)
Aug 16, 2016 32.72 35.15 32.72 34.86 4,525,267 +1.96(+5.96%)
Aug 15, 2016 32.71 33.12 32.57 32.90 617,614 +0.27(+0.83%)
Aug 12, 2016 32.86 32.86 32.43 32.63 1,144,104 -0.22(-0.67%)
Aug 11, 2016 33.02 33.22 32.81 32.85 999,257 -0.07(-0.21%)
Aug 10, 2016 33.14 33.31 32.89 32.92 1,008,444 -0.27(-0.81%)
Aug 09, 2016 33.32 33.44 33.04 33.19 945,721 -0.17(-0.51%)
Aug 08, 2016 33.50 33.80 33.33 33.36 1,052,631 -0.10(-0.30%)
Aug 05, 2016 33.69 33.81 33.34 33.46 2,694,628 -0.35(-1.04%)
Aug 04, 2016 34.24 34.51 33.75 33.81 1,536,920 -0.36(-1.05%)
Aug 03, 2016 33.95 34.27 33.69 34.17 1,589,354 +0.16(+0.47%)
Aug 02, 2016 34.84 34.84 33.72 34.01 1,938,071 -0.84(-2.41%)
Aug 01, 2016 34.81 35.20 34.58 34.85 1,951,860 +0.16(+0.46%)
Jul 29, 2016 33.75 34.70 32.94 34.69 7,027,491 -2.48(-6.67%)
Jul 28, 2016 36.75 37.30 36.28 37.17 2,446,872 +0.52(+1.42%)
Jul 27, 2016 36.60 37.10 36.40 36.65 1,469,444 +0.17(+0.45%)
Jul 26, 2016 36.43 36.86 36.18 36.49 1,959,797 -0.08(-0.23%)
Jul 25, 2016 35.76 36.59 35.37 36.57 2,438,307 +0.81(+2.27%)
Jul 22, 2016 34.96 35.85 34.50 35.76 1,597,976 +1.05(+3.03%)
Jul 21, 2016 34.77 35.20 34.54 34.71 1,132,593 -0.21(-0.60%)
Jul 20, 2016 34.00 35.07 33.88 34.92 1,282,078 +1.03(+3.04%)
Jul 19, 2016 34.03 34.39 33.88 33.89 841,507 -0.24(-0.70%)
Jul 18, 2016 34.16 34.39 33.94 34.13 1,057,397 +0.01(+0.03%)
Jul 15, 2016 33.98 34.40 33.98 34.12 1,071,257 +0.13(+0.38%)
Jul 14, 2016 34.24 34.43 33.92 33.99 1,216,784 +0.17(+0.50%)
Jul 13, 2016 34.01 34.45 33.82 33.82 1,089,465 -0.05(-0.15%)
Jul 12, 2016 33.48 34.22 33.07 33.87 1,334,179 +0.26(+0.77%)
Jul 11, 2016 33.75 33.96 33.49 33.61 1,057,677 +0.15(+0.45%)
Jul 08, 2016 32.45 33.47 32.10 33.46 1,531,140 +1.36(+4.24%)
Jul 07, 2016 31.82 32.26 31.57 32.10 1,574,217 +0.53(+1.68%)
Jul 05, 2016 31.50 31.70 31.37 31.57 1,120,919 -0.11(-0.35%)
Jul 01, 2016 31.50 31.68 31.68 31.68 1,194,200 +0.09(+0.28%)
Jun 30, 2016 31.24 31.64 30.78 31.59 1,689,866 +0.49(+1.58%)
Jun 29, 2016 30.17 31.19 30.02 31.10 2,118,703 +0.97(+3.22%)
Jun 28, 2016 30.44 30.56 29.90 30.13 2,212,956 +0.16(+0.53%)
Jun 27, 2016 31.50 31.51 29.88 29.97 3,024,182 -1.94(-6.08%)
Jun 24, 2016 32.73 33.02 31.77 31.91 3,140,216 -2.41(-7.02%)
Jun 23, 2016 33.59 34.33 33.59 34.32 1,191,622 +0.99(+2.97%)
Jun 22, 2016 33.71 33.83 33.31 33.33 743,571 -0.43(-1.27%)
Jun 21, 2016 33.67 33.98 33.50 33.76 939,036 +0.22(+0.66%)
Jun 20, 2016 33.76 34.00 33.52 33.54 1,280,767 +0.20(+0.60%)
Jun 17, 2016 33.47 33.47 32.92 33.34 3,335,334 -0.03(-0.09%)
Jun 16, 2016 33.69 33.90 32.84 33.37 1,762,686 -0.69(-2.03%)
Jun 15, 2016 33.81 34.32 33.69 34.06 1,336,303 +0.31(+0.92%)
Jun 14, 2016 33.91 33.98 33.42 33.75 1,200,446 -0.20(-0.59%)
Jun 13, 2016 33.42 34.33 33.35 33.95 1,427,002 +0.25(+0.74%)
Jun 10, 2016 34.26 34.26 33.52 33.70 1,483,630 -0.76(-2.21%)
Jun 09, 2016 34.65 34.93 34.39 34.46 1,007,458 -0.32(-0.92%)
Jun 08, 2016 34.50 34.93 34.37 34.78 1,149,336 +0.31(+0.90%)
Jun 07, 2016 34.60 34.75 34.40 34.47 1,104,033 -0.13(-0.38%)
Jun 06, 2016 34.78 34.86 34.13 34.60 1,320,751 +0.00(+0.00%)
Jun 03, 2016 34.65 34.88 34.31 34.60 982,481 -0.07(-0.20%)
Jun 02, 2016 34.50 34.84 34.46 34.67 1,298,783 +0.16(+0.46%)
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.