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 (%)
May 31, 2016 6.810 6.865 6.770 6.842 10,476,235 +0.05(+0.71%)
May 27, 2016 6.792 6.794 6.794 6.794 12,739,500 -0.12(-1.71%)
May 26, 2016 6.854 6.928 6.814 6.912 4,874,875 +0.05(+0.67%)
May 25, 2016 6.838 6.916 6.832 6.866 5,374,555 +0.03(+0.47%)
May 24, 2016 6.770 6.856 6.738 6.834 5,162,295 +0.10(+1.49%)
May 23, 2016 6.748 6.834 6.665 6.734 5,740,415 -0.01(-0.12%)
May 20, 2016 6.706 6.751 6.638 6.742 5,870,630 +0.08(+1.17%)
May 19, 2016 6.572 6.710 6.570 6.664 6,237,640 +0.10(+1.52%)
May 18, 2016 6.504 6.630 6.504 6.564 5,625,390 +0.02(+0.27%)
May 17, 2016 6.514 6.620 6.500 6.546 6,951,655 +0.02(+0.34%)
May 16, 2016 6.480 6.590 6.446 6.524 6,705,585 +0.06(+0.90%)
May 13, 2016 6.442 6.540 6.419 6.466 8,249,085 +0.02(+0.34%)
May 12, 2016 6.526 6.545 6.370 6.444 9,995,165 -0.05(-0.80%)
May 11, 2016 6.520 6.610 6.490 6.496 9,749,030 -0.06(-0.88%)
May 10, 2016 6.438 6.556 6.395 6.554 8,060,310 +0.14(+2.21%)
May 09, 2016 6.384 6.438 6.312 6.412 6,577,590 +0.01(+0.22%)
May 06, 2016 6.320 6.402 6.216 6.398 13,298,975 -0.01(-0.22%)
May 05, 2016 6.444 6.474 6.382 6.412 7,492,695 -0.02(-0.31%)
May 04, 2016 6.368 6.449 6.290 6.432 9,285,825 +0.00(+0.03%)
May 03, 2016 6.488 6.526 6.394 6.430 6,721,550 -0.14(-2.16%)
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.