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 (%)
Oct 31, 2016 6.392 6.436 6.358 6.412 10,798,575 +0.06(+0.88%)
Oct 28, 2016 6.146 6.380 6.074 6.356 16,542,120 +0.37(+6.25%)
Oct 27, 2016 6.094 6.154 5.946 5.982 20,785,904 -0.05(-0.89%)
Oct 26, 2016 6.128 6.146 6.026 6.036 13,955,810 -0.10(-1.60%)
Oct 25, 2016 6.274 6.274 6.131 6.134 8,001,970 -0.11(-1.82%)
Oct 24, 2016 6.368 6.400 6.241 6.248 9,174,090 -0.11(-1.76%)
Oct 21, 2016 6.298 6.388 6.236 6.360 12,561,070 +0.09(+1.50%)
Oct 20, 2016 6.224 6.291 6.192 6.266 9,864,405 +0.04(+0.71%)
Oct 19, 2016 6.182 6.272 6.160 6.222 11,484,645 +0.02(+0.39%)
Oct 18, 2016 6.228 6.260 6.174 6.198 7,669,705 +0.01(+0.10%)
Oct 17, 2016 6.184 6.256 6.151 6.192 12,774,755 -0.01(-0.16%)
Oct 14, 2016 6.294 6.312 6.108 6.202 19,830,024 -0.04(-0.58%)
Oct 13, 2016 6.120 6.274 6.000 6.238 39,067,416 +0.11(+1.73%)
Oct 12, 2016 5.816 6.214 5.800 6.132 106,234,696 -0.69(-10.06%)
Oct 11, 2016 6.980 7.006 6.785 6.818 20,904,200 -0.18(-2.57%)
Oct 10, 2016 7.064 7.076 6.972 6.998 9,955,180 +0.00(+0.00%)
Oct 07, 2016 7.154 7.164 6.996 6.998 9,167,015 -0.14(-1.96%)
Oct 06, 2016 7.350 7.350 7.130 7.138 8,122,635 -0.18(-2.49%)
Oct 05, 2016 7.356 7.456 7.316 7.320 10,912,000 -0.04(-0.57%)
Oct 04, 2016 7.386 7.494 7.332 7.362 6,440,235 -0.03(-0.35%)
Oct 03, 2016 7.380 7.496 7.366 7.388 9,015,155 +0.00(+0.03%)
Sep 30, 2016 7.220 7.406 7.215 7.386 10,654,305 +0.20(+2.78%)
Sep 29, 2016 7.232 7.274 7.164 7.186 5,225,170 -0.07(-1.02%)
Sep 28, 2016 7.246 7.272 7.192 7.260 4,655,770 +0.04(+0.58%)
Sep 27, 2016 7.232 7.268 7.190 7.218 5,261,570 -0.01(-0.11%)
Sep 26, 2016 7.224 7.288 7.206 7.226 6,014,785 -0.04(-0.55%)
Sep 23, 2016 7.422 7.456 7.249 7.266 7,881,450 -0.01(-0.16%)
Sep 22, 2016 7.260 7.367 7.224 7.278 6,119,295 +0.09(+1.22%)
Sep 21, 2016 7.088 7.198 7.084 7.190 5,203,380 +0.11(+1.50%)
Sep 20, 2016 7.162 7.190 7.076 7.084 4,262,740 -0.07(-0.95%)
Sep 19, 2016 7.176 7.206 7.122 7.152 6,651,555 +0.05(+0.68%)
Sep 16, 2016 7.136 7.162 7.070 7.104 12,518,000 -0.03(-0.42%)
Sep 15, 2016 7.028 7.176 7.012 7.134 5,535,060 +0.07(+1.02%)
Sep 14, 2016 7.110 7.174 7.038 7.062 4,905,805 -0.03(-0.37%)
Sep 13, 2016 7.162 7.184 7.046 7.088 5,196,775 -0.10(-1.34%)
Sep 12, 2016 7.108 7.208 7.064 7.184 6,856,255 +0.03(+0.45%)
Sep 09, 2016 7.246 7.286 7.150 7.152 4,729,650 -0.13(-1.73%)
Sep 08, 2016 7.396 7.404 7.252 7.278 4,599,770 -0.12(-1.65%)
Sep 07, 2016 7.358 7.460 7.352 7.400 6,962,760 +0.04(+0.57%)
Sep 06, 2016 7.364 7.444 7.338 7.358 5,574,535 -0.01(-0.11%)
Sep 02, 2016 7.360 7.366 7.366 7.366 6,535,500 +0.04(+0.52%)
Sep 01, 2016 7.222 7.394 7.174 7.328 8,919,220 +0.10(+1.38%)
Aug 31, 2016 7.180 7.248 7.118 7.228 5,670,035 -0.04(-0.58%)
Aug 30, 2016 7.276 7.329 7.224 7.270 6,478,255 +0.14(+1.91%)
Aug 29, 2016 7.140 7.217 7.124 7.134 6,649,230 -0.01(-0.08%)
Aug 26, 2016 7.118 7.174 7.058 7.140 4,831,960 +0.02(+0.34%)
Aug 25, 2016 7.068 7.130 7.068 7.116 3,304,460 +0.03(+0.48%)
Aug 24, 2016 7.106 7.177 7.058 7.082 6,103,165 -0.07(-1.01%)
Aug 23, 2016 7.048 7.162 7.019 7.154 7,019,275 +0.17(+2.40%)
Aug 22, 2016 6.946 7.002 6.904 6.986 3,433,140 +0.01(+0.09%)
Aug 19, 2016 7.012 7.022 6.938 6.980 4,322,825 -0.03(-0.48%)
Aug 18, 2016 6.900 7.073 6.876 7.014 10,057,375 +0.12(+1.77%)
Aug 17, 2016 6.946 7.004 6.860 6.892 10,297,085 -0.08(-1.15%)
Aug 16, 2016 6.544 7.030 6.544 6.972 22,626,334 +0.39(+5.96%)
Aug 15, 2016 6.542 6.624 6.514 6.580 3,088,070 +0.05(+0.83%)
Aug 12, 2016 6.572 6.572 6.486 6.526 5,720,520 -0.04(-0.67%)
Aug 11, 2016 6.604 6.644 6.562 6.570 4,996,285 -0.01(-0.21%)
Aug 10, 2016 6.628 6.662 6.578 6.584 5,042,220 -0.05(-0.81%)
Aug 09, 2016 6.664 6.687 6.608 6.638 4,728,605 -0.03(-0.51%)
Aug 08, 2016 6.700 6.760 6.666 6.672 5,263,155 -0.02(-0.30%)
Aug 05, 2016 6.738 6.762 6.668 6.692 13,473,140 -0.07(-1.04%)
Aug 04, 2016 6.848 6.902 6.750 6.762 7,684,600 -0.07(-1.05%)
Aug 03, 2016 6.790 6.854 6.738 6.834 7,946,770 +0.03(+0.47%)
Aug 02, 2016 6.968 6.968 6.744 6.802 9,690,355 -0.17(-2.41%)
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.