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 (%)
Jan 31, 2018 9.078 9.280 9.072 9.208 7,181,105 +0.06(+0.66%)
Jan 30, 2018 9.130 9.178 9.126 9.148 6,633,330 -0.04(-0.48%)
Jan 29, 2018 9.152 9.248 9.138 9.192 8,337,180 +0.02(+0.22%)
Jan 26, 2018 9.022 9.208 9.018 9.172 6,188,365 +0.09(+0.99%)
Jan 25, 2018 9.110 9.162 9.024 9.082 3,783,220 +0.03(+0.35%)
Jan 24, 2018 9.190 9.246 9.010 9.050 6,413,885 -0.10(-1.09%)
Jan 23, 2018 8.858 9.182 8.710 9.150 13,508,060 -0.02(-0.22%)
Jan 22, 2018 9.160 9.182 9.042 9.170 6,747,720 -0.03(-0.35%)
Jan 19, 2018 9.180 9.286 9.130 9.202 11,593,580 +0.06(+0.66%)
Jan 18, 2018 8.976 9.180 8.969 9.142 9,710,035 +0.12(+1.38%)
Jan 17, 2018 8.954 9.054 8.928 9.018 5,546,000 +0.15(+1.69%)
Jan 16, 2018 9.006 9.158 8.830 8.868 7,371,180 -0.12(-1.34%)
Jan 12, 2018 8.988 8.988 8.988 0 +0.14(+1.54%)
Jan 11, 2018 8.818 8.922 8.780 8.852 6,354,785 +0.03(+0.36%)
Jan 10, 2018 8.844 8.728 8.820 5,894,510 -0.04(-0.50%)
Jan 09, 2018 8.938 8.968 8.794 8.864 6,906,610 -0.14(-1.51%)
Jan 08, 2018 8.858 9.008 8.802 9.000 5,954,930 +0.18(+2.04%)
Jan 05, 2018 8.864 8.908 8.784 8.820 7,155,215 +0.02(+0.23%)
Jan 04, 2018 9.022 9.046 8.792 8.800 12,654,690 -0.21(-2.29%)
Jan 03, 2018 8.860 9.028 8.834 9.006 7,574,500 +0.14(+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.