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, 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%)
Jan 02, 2019 13.72 14.14 13.61 13.94 7,731,555 -0.15(-1.06%)
Dec 31, 2018 14.21 14.31 13.99 14.09 5,545,500 +0.02(+0.13%)
Dec 28, 2018 14.15 14.33 13.83 14.07 5,408,000 -0.01(-0.07%)
Dec 27, 2018 13.53 14.08 13.41 14.08 8,027,180 +0.36(+2.65%)
Dec 26, 2018 13.21 13.73 13.19 13.71 13,961,390 +0.61(+4.67%)
Dec 24, 2018 13.00 13.40 12.88 13.10 5,471,500 -0.07(-0.50%)
Dec 21, 2018 14.04 14.16 13.02 13.17 20,716,000 -0.81(-5.77%)
Dec 20, 2018 13.88 14.14 13.43 13.97 17,313,850 -0.03(-0.21%)
Dec 19, 2018 14.14 14.49 13.89 14.00 12,098,320 -0.01(-0.07%)
Dec 18, 2018 13.73 14.28 13.73 14.01 15,405,695 +0.37(+2.68%)
Dec 17, 2018 14.47 14.50 13.57 13.65 14,732,840 -0.93(-6.41%)
Dec 14, 2018 14.61 14.90 14.43 14.58 11,192,000 -0.32(-2.15%)
Dec 13, 2018 15.19 15.27 14.73 14.90 5,512,550 -0.14(-0.90%)
Dec 12, 2018 15.20 15.27 14.93 15.04 7,198,275 +0.15(+1.01%)
Dec 11, 2018 15.19 15.26 14.80 14.89 17,368,854 -0.05(-0.35%)
Dec 10, 2018 14.41 14.99 14.41 14.94 7,206,130 +0.62(+4.32%)
Dec 07, 2018 14.96 15.10 14.24 14.32 9,216,000 -0.77(-5.08%)
Dec 06, 2018 14.32 15.09 14.07 15.09 11,368,380 +0.41(+2.81%)
Dec 04, 2018 15.10 15.28 14.49 14.68 11,437,000 -0.35(-2.30%)
Dec 03, 2018 15.25 15.44 14.87 15.02 11,022,715 +0.25(+1.72%)
Nov 30, 2018 14.79 15.01 14.53 14.77 15,607,500 -0.01(-0.08%)
Nov 29, 2018 14.61 14.88 14.43 14.78 7,416,695 +0.08(+0.52%)
Nov 28, 2018 14.25 14.76 14.25 14.70 8,069,440 +0.56(+3.99%)
Nov 27, 2018 14.12 14.24 13.97 14.14 9,354,900 -0.03(-0.20%)
Nov 26, 2018 13.84 14.21 13.73 14.17 8,791,050 +0.58(+4.24%)
Nov 23, 2018 13.53 13.80 13.53 13.59 4,263,500 -0.12(-0.85%)
Nov 21, 2018 13.71 13.71 13.71 0 +0.30(+2.24%)
Nov 20, 2018 13.15 13.72 12.93 13.41 16,924,040 -0.15(-1.09%)
Nov 19, 2018 14.63 14.67 13.51 13.56 14,192,780 -1.13(-7.72%)
Nov 16, 2018 14.48 14.73 14.31 14.69 11,099,000 +0.14(+0.96%)
Nov 15, 2018 14.50 14.63 14.32 14.55 8,666,260 -0.12(-0.80%)
Nov 14, 2018 14.94 15.09 14.60 14.67 8,950,980 -0.03(-0.19%)
Nov 13, 2018 14.76 15.01 14.56 14.70 6,777,240 -0.05(-0.35%)
Nov 12, 2018 14.88 15.07 14.53 14.75 8,555,150 -0.20(-1.32%)
Nov 09, 2018 15.38 15.44 14.79 14.95 11,174,000 -0.64(-4.08%)
Nov 08, 2018 15.61 15.90 15.46 15.58 11,409,155 +0.01(+0.06%)
Nov 07, 2018 15.18 15.74 15.12 15.57 14,591,320 +0.62(+4.16%)
Nov 06, 2018 14.91 15.13 14.70 14.95 9,629,295 -0.02(-0.16%)
Nov 05, 2018 14.60 15.04 14.34 14.97 14,499,895 +0.46(+3.18%)
Nov 02, 2018 16.34 16.34 14.31 14.51 29,632,000 -2.23(-13.30%)
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.