Skip to main content

Fortinet Inc (NQ: FTNT )

67.96 +0.69 (+1.03%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 12.56 12.69 12.47 12.49 9,346,645 -0.00(-0.03%)
Jun 28, 2018 12.31 12.53 12.22 12.49 4,818,490 +0.13(+1.05%)
Jun 27, 2018 12.65 12.72 12.34 12.36 7,116,335 -0.21(-1.70%)
Jun 26, 2018 12.49 12.66 12.43 12.57 7,131,940 +0.15(+1.21%)
Jun 25, 2018 12.69 12.71 12.31 12.42 11,576,140 -0.36(-2.83%)
Jun 22, 2018 12.97 12.97 12.66 12.79 11,520,940 -0.16(-1.25%)
Jun 21, 2018 13.01 13.09 12.81 12.95 5,191,285 -0.07(-0.52%)
Jun 20, 2018 12.87 13.11 12.87 13.02 6,157,430 +0.15(+1.18%)
Jun 19, 2018 12.64 12.95 12.56 12.86 13,468,810 -0.37(-2.80%)
Jun 18, 2018 13.00 13.26 12.95 13.23 12,176,920 +0.18(+1.36%)
Jun 15, 2018 13.20 13.15 13.06 13,102,295 -0.09(-0.70%)
Jun 14, 2018 13.02 13.25 13.02 13.15 8,390,850 +0.21(+1.62%)
Jun 13, 2018 12.88 13.03 12.83 12.94 9,364,980 +0.12(+0.90%)
Jun 12, 2018 12.67 12.83 12.58 12.82 6,317,000 +0.17(+1.36%)
Jun 11, 2018 12.56 12.67 12.51 12.65 4,543,675 +0.14(+1.15%)
Jun 08, 2018 12.30 12.53 12.17 12.51 6,575,250 +0.21(+1.67%)
Jun 07, 2018 12.68 12.74 12.17 12.30 8,728,020 -0.36(-2.83%)
Jun 06, 2018 12.66 12.71 12.55 12.66 6,903,740 +0.02(+0.14%)
Jun 05, 2018 12.54 12.65 12.41 12.64 7,323,280 +0.15(+1.17%)
Jun 04, 2018 12.50 12.53 12.31 12.49 5,678,845 +0.09(+0.76%)
Jun 01, 2018 12.31 12.42 12.30 12.40 6,276,980 +0.16(+1.34%)
May 31, 2018 12.23 12.43 12.20 12.24 9,869,685 +0.00(+0.00%)
May 30, 2018 12.07 12.28 12.07 12.24 6,562,525 +0.25(+2.09%)
May 29, 2018 12.04 12.19 11.96 11.99 7,375,890 -0.09(-0.73%)
May 25, 2018 12.07 12.07 12.07 0 -0.05(-0.45%)
May 24, 2018 11.86 12.16 11.86 12.13 12,921,010 +0.29(+2.48%)
May 23, 2018 11.65 11.84 11.62 11.83 4,842,000 +0.08(+0.68%)
May 22, 2018 11.88 11.94 11.75 11.75 6,763,885 -0.11(-0.93%)
May 21, 2018 11.85 11.94 11.77 11.86 10,823,700 +0.16(+1.37%)
May 18, 2018 11.66 11.80 11.64 11.70 7,560,140 +0.05(+0.39%)
May 17, 2018 11.70 11.76 11.55 11.66 7,761,180 -0.06(-0.55%)
May 16, 2018 11.89 11.90 11.69 11.72 6,825,025 -0.14(-1.15%)
May 15, 2018 11.85 11.92 11.66 11.86 6,401,275 -0.05(-0.44%)
May 14, 2018 12.08 12.16 11.83 11.91 6,478,680 -0.17(-1.37%)
May 11, 2018 12.04 12.11 11.87 12.08 8,567,395 +0.04(+0.37%)
May 10, 2018 11.78 12.06 11.77 12.03 7,323,565 +0.23(+1.93%)
May 09, 2018 11.41 11.81 11.41 11.80 12,709,775 +0.42(+3.65%)
May 08, 2018 11.08 11.39 11.06 11.39 10,670,680 +0.25(+2.24%)
May 07, 2018 11.04 11.16 10.95 11.14 8,016,570 +0.19(+1.74%)
May 04, 2018 11.15 11.22 10.68 10.95 17,450,244 -0.27(-2.44%)
May 03, 2018 11.11 11.30 10.98 11.22 13,988,610 +0.03(+0.30%)
May 02, 2018 11.18 11.29 11.13 11.19 6,736,985 +0.04(+0.36%)
May 01, 2018 11.00 11.17 10.99 11.15 6,190,535 +0.08(+0.69%)
Apr 30, 2018 11.04 11.26 10.99 11.07 7,637,645 +0.09(+0.78%)
Apr 27, 2018 11.13 11.23 10.98 10.99 7,503,385 -0.10(-0.88%)
Apr 26, 2018 11.03 11.19 11.00 11.08 8,235,375 +0.12(+1.13%)
Apr 25, 2018 11.16 11.20 10.85 10.96 12,190,220 -0.25(-2.27%)
Apr 24, 2018 11.50 11.54 11.10 11.21 6,747,095 -0.13(-1.18%)
Apr 23, 2018 11.51 11.56 11.34 11.35 7,771,400 -0.08(-0.72%)
Apr 20, 2018 11.46 11.53 11.37 11.43 3,431,005 -0.05(-0.45%)
Apr 19, 2018 11.45 11.51 11.38 11.48 3,822,530 -0.02(-0.14%)
Apr 18, 2018 11.60 11.60 11.48 11.50 4,221,900 -0.04(-0.31%)
Apr 17, 2018 11.44 11.56 11.40 11.53 7,264,085 +0.18(+1.60%)
Apr 16, 2018 11.29 11.47 11.22 11.35 5,807,155 +0.18(+1.65%)
Apr 13, 2018 11.29 11.29 11.11 11.17 4,083,745 -0.05(-0.45%)
Apr 12, 2018 11.08 11.29 11.08 11.22 6,920,800 +0.25(+2.30%)
Apr 11, 2018 10.94 11.27 10.85 10.97 11,506,170 -0.28(-2.49%)
Apr 10, 2018 11.03 11.31 10.94 11.25 7,427,460 +0.35(+3.23%)
Apr 09, 2018 10.86 11.09 10.85 10.89 6,167,845 +0.03(+0.26%)
Apr 06, 2018 10.87 6,208,920 -0.05(-0.48%)
Apr 05, 2018 10.87 11.05 10.84 10.92 4,699,620 +0.06(+0.52%)
Apr 04, 2018 10.48 10.90 10.45 10.86 6,200,415 +0.18(+1.65%)
Apr 03, 2018 10.55 10.74 10.55 10.69 7,499,890 +0.20(+1.91%)
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.