Skip to main content

Fortinet Inc (NQ: FTNT )

68.09 +0.83 (+1.23%)
Streaming Delayed Price Updated: 10:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 16.58 16.81 16.45 16.79 6,697,000 +0.32(+1.97%)
Mar 28, 2019 16.43 16.59 16.33 16.47 4,585,680 +0.10(+0.64%)
Mar 27, 2019 16.95 16.98 16.17 16.37 9,904,210 -0.60(-3.55%)
Mar 26, 2019 17.18 17.27 16.91 16.97 4,902,395 -0.04(-0.21%)
Mar 25, 2019 16.92 17.12 16.70 17.00 4,324,785 -0.03(-0.20%)
Mar 22, 2019 17.60 17.64 17.02 17.04 6,605,000 -0.62(-3.52%)
Mar 21, 2019 17.11 17.67 17.09 17.66 7,600,915 +0.54(+3.15%)
Mar 20, 2019 17.20 17.39 16.90 17.12 6,940,990 +0.06(+0.33%)
Mar 19, 2019 16.99 17.08 16.73 17.06 9,018,610 +0.16(+0.96%)
Mar 18, 2019 16.68 16.91 16.60 16.90 7,613,825 +0.25(+1.50%)
Mar 15, 2019 16.90 16.93 16.65 16.65 18,950,500 -0.22(-1.33%)
Mar 14, 2019 16.72 16.93 16.70 16.88 5,087,560 +0.14(+0.86%)
Mar 13, 2019 16.53 16.89 16.53 16.73 7,133,575 +0.25(+1.53%)
Mar 12, 2019 16.53 16.60 16.33 16.48 6,425,275 -0.03(-0.19%)
Mar 11, 2019 16.26 16.53 16.23 16.51 7,144,750 +0.38(+2.34%)
Mar 08, 2019 16.33 16.34 15.94 16.13 9,239,500 -0.36(-2.19%)
Mar 07, 2019 16.58 16.78 16.48 16.50 10,010,985 -0.08(-0.51%)
Mar 06, 2019 16.75 16.85 16.50 16.58 6,130,685 -0.14(-0.86%)
Mar 05, 2019 16.70 16.85 16.64 16.72 5,750,105 -0.04(-0.24%)
Mar 04, 2019 17.44 17.47 16.47 16.76 9,218,320 -0.62(-3.58%)
Mar 01, 2019 17.48 17.58 17.13 17.39 7,337,500 +0.03(+0.16%)
Feb 28, 2019 17.57 17.71 17.33 17.36 9,975,255 -0.22(-1.26%)
Feb 27, 2019 17.50 17.68 17.42 17.58 6,028,005 +0.18(+1.06%)
Feb 26, 2019 17.35 17.46 17.22 17.40 5,394,330 -0.02(-0.09%)
Feb 25, 2019 17.49 17.72 17.37 17.41 7,358,375 +0.05(+0.31%)
Feb 22, 2019 17.00 17.37 16.95 17.36 8,406,500 +0.46(+2.72%)
Feb 21, 2019 16.74 16.96 16.63 16.90 7,250,365 +0.12(+0.74%)
Feb 20, 2019 16.83 16.85 16.59 16.77 6,138,540 -0.01(-0.07%)
Feb 19, 2019 16.60 16.85 16.60 16.79 7,196,555 +0.16(+0.99%)
Feb 15, 2019 16.67 16.70 16.52 16.62 6,987,500 -0.02(-0.10%)
Feb 14, 2019 16.42 16.73 16.39 16.64 5,721,360 +0.15(+0.93%)
Feb 13, 2019 16.67 16.74 16.42 16.48 6,404,215 -0.14(-0.85%)
Feb 12, 2019 16.43 16.66 16.39 16.63 10,497,155 +0.29(+1.76%)
Feb 11, 2019 16.28 16.45 16.16 16.34 8,886,185 +0.13(+0.83%)
Feb 08, 2019 15.73 16.33 15.68 16.20 11,678,500 +0.33(+2.09%)
Feb 07, 2019 16.20 16.21 15.27 15.87 24,798,740 -0.37(-2.29%)
Feb 06, 2019 16.40 16.46 16.01 16.24 13,898,940 -0.15(-0.91%)
Feb 05, 2019 16.05 16.45 16.03 16.39 13,742,035 +0.37(+2.28%)
Feb 04, 2019 15.91 16.11 15.79 16.03 13,813,500 +0.25(+1.57%)
Feb 01, 2019 15.34 15.85 15.34 15.78 12,447,500 +0.47(+3.04%)
Jan 31, 2019 15.05 15.51 15.05 15.31 11,277,650 +0.28(+1.88%)
Jan 30, 2019 14.78 15.04 14.66 15.03 8,802,090 +0.39(+2.66%)
Jan 29, 2019 14.79 14.90 14.56 14.64 7,452,210 -0.10(-0.69%)
Jan 28, 2019 14.61 14.83 14.45 14.74 6,214,015 +0.03(+0.18%)
Jan 25, 2019 14.63 14.79 14.60 14.72 7,284,500 +0.21(+1.48%)
Jan 24, 2019 14.31 14.60 14.29 14.50 7,827,385 +0.21(+1.45%)
Jan 23, 2019 14.06 14.54 13.84 14.30 14,972,815 +0.33(+2.33%)
Jan 22, 2019 13.80 14.10 13.63 13.97 17,794,670 -0.13(-0.92%)
Jan 18, 2019 14.47 14.50 13.97 14.10 18,154,000 -0.43(-2.96%)
Jan 17, 2019 14.39 14.66 14.32 14.53 5,303,640 +0.06(+0.43%)
Jan 16, 2019 14.92 15.00 14.34 14.47 7,086,375 -0.46(-3.07%)
Jan 15, 2019 14.51 15.06 14.51 14.93 9,755,225 +0.47(+3.28%)
Jan 14, 2019 14.52 14.57 14.38 14.45 5,778,405 -0.20(-1.38%)
Jan 11, 2019 14.60 14.68 14.45 14.65 6,497,000 +0.01(+0.08%)
Jan 10, 2019 14.45 14.65 14.04 14.64 7,581,700 +0.03(+0.18%)
Jan 09, 2019 14.40 14.69 14.34 14.62 8,686,240 +0.31(+2.14%)
Jan 08, 2019 14.16 14.37 14.06 14.31 11,949,765 +0.29(+2.08%)
Jan 07, 2019 13.36 14.10 13.36 14.02 21,051,370 +0.64(+4.75%)
Jan 04, 2019 13.16 13.58 13.01 13.38 21,059,500 -0.13(-0.98%)
Jan 03, 2019 13.76 13.87 13.39 13.51 10,341,250 -0.42(-3.03%)
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.