Fortinet Inc (NQ: FTNT )

311.90 USD +1.36 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 39.22 39.40 38.85 39.34 1,862,915 +0.19(+0.49%)
May 30, 2017 39.37 39.47 38.99 39.15 2,064,664 -0.34(-0.86%)
May 26, 2017 39.62 39.67 39.32 39.49 865,128 -0.16(-0.40%)
May 25, 2017 39.94 40.12 39.48 39.65 1,033,429 -0.15(-0.38%)
May 24, 2017 40.23 40.44 39.72 39.80 812,071 -0.27(-0.67%)
May 23, 2017 40.59 40.68 39.99 40.07 959,335 -0.42(-1.04%)
May 22, 2017 40.03 40.57 39.90 40.49 1,553,484 +0.45(+1.12%)
May 19, 2017 39.88 40.38 39.79 40.04 1,159,408 +0.37(+0.93%)
May 18, 2017 39.34 39.77 38.87 39.67 1,421,077 +0.12(+0.30%)
May 17, 2017 40.73 40.75 39.53 39.55 1,416,271 -1.42(-3.47%)
May 16, 2017 40.81 40.99 40.46 40.97 1,703,988 +0.52(+1.29%)
May 15, 2017 40.10 41.33 40.10 40.45 3,539,561 +1.33(+3.40%)
May 12, 2017 39.03 39.20 38.54 39.12 1,348,893 +0.09(+0.23%)
May 11, 2017 39.16 39.29 38.60 39.03 1,079,517 -0.22(-0.56%)
May 10, 2017 39.00 39.42 38.97 39.25 949,945 +0.19(+0.49%)
May 09, 2017 40.33 40.71 39.00 39.06 1,714,373 -0.72(-1.81%)
May 08, 2017 40.11 40.20 39.65 39.78 911,691 -0.30(-0.75%)
May 05, 2017 39.54 40.24 39.46 40.08 1,568,729 +0.64(+1.62%)
May 04, 2017 39.29 39.62 39.08 39.44 1,279,981 +0.22(+0.56%)
May 03, 2017 39.48 39.78 39.01 39.22 1,595,416 -0.16(-0.41%)
May 02, 2017 39.36 39.69 39.14 39.38 1,851,613 +0.23(+0.59%)
May 01, 2017 39.30 39.34 38.62 39.15 2,188,201 +0.15(+0.38%)
Apr 28, 2017 39.07 39.97 38.63 39.00 4,589,617 -1.42(-3.51%)
Apr 27, 2017 40.16 40.61 39.83 40.42 3,054,603 +0.52(+1.30%)
Apr 26, 2017 40.20 40.30 39.88 39.90 1,556,474 -0.37(-0.92%)
Apr 25, 2017 40.18 40.64 40.01 40.27 1,590,864 +0.36(+0.90%)
Apr 24, 2017 40.20 40.36 39.55 39.91 2,929,500 +0.38(+0.96%)
Apr 21, 2017 39.15 39.64 38.80 39.53 3,230,531 +1.02(+2.65%)
Apr 20, 2017 38.52 38.54 37.98 38.51 864,194 +0.08(+0.21%)
Apr 19, 2017 38.63 38.86 38.35 38.43 1,136,014 -0.09(-0.23%)
Apr 18, 2017 38.05 38.56 37.88 38.52 1,466,270 +0.45(+1.18%)
Apr 17, 2017 37.61 38.64 37.61 38.07 1,672,299 +0.75(+2.01%)
Apr 13, 2017 37.43 37.64 37.29 37.32 995,570 -0.15(-0.40%)
Apr 12, 2017 37.63 37.90 37.40 37.47 817,916 -0.15(-0.40%)
Apr 11, 2017 37.13 37.62 37.04 37.62 1,400,597 +0.40(+1.07%)
Apr 10, 2017 37.53 37.53 36.93 37.22 2,363,273 -0.20(-0.53%)
Apr 07, 2017 37.18 37.51 37.07 37.42 932,169 +0.19(+0.51%)
Apr 06, 2017 37.45 37.47 36.94 37.23 1,697,100 -0.21(-0.56%)
Apr 05, 2017 37.84 38.10 37.37 37.44 1,290,364 -0.21(-0.56%)
Apr 04, 2017 38.17 38.51 37.54 37.65 1,219,517 -0.61(-1.59%)
Apr 03, 2017 38.55 39.03 38.05 38.26 1,799,912 -0.09(-0.23%)
Mar 31, 2017 37.77 38.49 37.77 38.35 1,298,345 +0.50(+1.32%)
Mar 30, 2017 38.26 38.56 37.80 37.85 1,447,825 -0.46(-1.20%)
Mar 29, 2017 37.49 38.53 37.28 38.31 2,977,354 +1.75(+4.79%)
Mar 28, 2017 36.40 36.67 36.32 36.56 725,317 +0.22(+0.61%)
Mar 27, 2017 35.95 36.57 35.84 36.34 1,313,636 +0.04(+0.11%)
Mar 24, 2017 36.52 36.66 36.20 36.30 920,737 -0.08(-0.22%)
Mar 23, 2017 36.49 36.75 36.23 36.38 976,648 -0.11(-0.30%)
Mar 22, 2017 35.95 36.51 35.95 36.49 1,016,511 +0.38(+1.05%)
Mar 21, 2017 37.08 37.13 36.07 36.11 1,365,535 -0.87(-2.35%)
Mar 20, 2017 37.16 37.43 36.94 36.98 881,389 -0.15(-0.40%)
Mar 17, 2017 37.72 37.72 36.94 37.13 3,088,961 -0.16(-0.43%)
Mar 16, 2017 37.06 37.36 37.06 37.29 1,121,411 +0.42(+1.14%)
Mar 15, 2017 36.58 36.97 36.38 36.87 908,865 +0.21(+0.57%)
Mar 14, 2017 36.97 36.97 36.36 36.66 917,121 -0.27(-0.73%)
Mar 13, 2017 36.86 37.17 36.79 36.93 956,396 -0.03(-0.08%)
Mar 10, 2017 36.98 37.08 36.68 36.96 1,143,504 +0.29(+0.79%)
Mar 09, 2017 37.04 37.28 36.46 36.67 1,547,643 -0.57(-1.53%)
Mar 08, 2017 36.50 37.62 36.50 37.24 3,403,725 +0.81(+2.22%)
Mar 07, 2017 36.27 36.49 35.95 36.43 1,809,480 +0.09(+0.25%)
Mar 06, 2017 36.16 36.61 36.00 36.34 1,886,118 +0.06(+0.17%)
Mar 03, 2017 36.59 36.67 36.17 36.28 2,340,531 -0.46(-1.25%)
Mar 02, 2017 37.15 37.36 36.67 36.74 1,931,900 -0.57(-1.53%)
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.