Skip to main content

Fortinet Inc (NQ: FTNT )

68.13 +0.86 (+1.28%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 15.72 15.95 15.65 15.84 6,293,500 +0.24(+1.55%)
Aug 29, 2019 15.79 15.84 15.43 15.59 9,106,990 +0.02(+0.15%)
Aug 28, 2019 16.02 16.12 15.42 15.57 10,251,780 -0.60(-3.72%)
Aug 27, 2019 16.30 16.37 16.08 16.17 6,816,445 -0.05(-0.33%)
Aug 26, 2019 16.17 16.31 16.10 16.23 6,649,665 +0.16(+0.97%)
Aug 23, 2019 16.35 16.57 16.01 16.07 8,224,000 -0.28(-1.71%)
Aug 22, 2019 16.40 16.47 16.18 16.35 3,754,505 -0.04(-0.27%)
Aug 21, 2019 16.13 16.51 15.84 16.39 6,675,965 +0.46(+2.89%)
Aug 20, 2019 16.14 16.22 15.89 15.93 5,335,440 -0.30(-1.84%)
Aug 19, 2019 16.39 16.43 16.22 16.23 3,919,335 +0.10(+0.62%)
Aug 16, 2019 16.17 16.40 16.07 16.13 5,364,000 +0.11(+0.70%)
Aug 15, 2019 16.16 16.33 15.96 16.02 7,649,855 -0.12(-0.76%)
Aug 14, 2019 16.44 16.50 15.83 16.14 7,817,655 -0.64(-3.81%)
Aug 13, 2019 16.31 16.89 16.29 16.78 8,298,810 +0.34(+2.09%)
Aug 12, 2019 16.60 16.68 16.28 16.44 6,133,710 -0.27(-1.60%)
Aug 09, 2019 16.85 17.06 16.62 16.71 7,749,500 -0.17(-1.00%)
Aug 08, 2019 16.42 16.93 16.42 16.87 8,509,920 +0.58(+3.57%)
Aug 07, 2019 16.10 16.36 15.81 16.29 9,951,775 -0.12(-0.73%)
Aug 06, 2019 16.29 16.50 16.11 16.41 9,879,655 +0.24(+1.48%)
Aug 05, 2019 16.67 16.68 15.77 16.17 14,763,195 -1.04(-6.03%)
Aug 02, 2019 17.60 18.56 17.18 17.21 28,300,500 +1.41(+8.90%)
Aug 01, 2019 16.09 16.28 15.77 15.80 9,119,435 -0.26(-1.61%)
Jul 31, 2019 16.49 16.51 15.88 16.06 8,790,465 -0.43(-2.58%)
Jul 30, 2019 16.43 16.67 16.42 16.49 5,755,800 -0.10(-0.63%)
Jul 29, 2019 17.07 17.07 16.24 16.59 9,623,280 -0.48(-2.81%)
Jul 26, 2019 17.16 17.24 17.05 17.07 5,169,000 +0.00(+0.02%)
Jul 25, 2019 17.21 17.33 17.02 17.07 5,062,030 -0.25(-1.43%)
Jul 24, 2019 17.43 17.45 17.23 17.32 8,035,530 -0.21(-1.18%)
Jul 23, 2019 17.66 17.66 17.26 17.52 5,120,750 +0.01(+0.07%)
Jul 22, 2019 17.51 17.63 17.37 17.51 4,342,855 +0.04(+0.22%)
Jul 19, 2019 17.41 17.73 17.39 17.47 8,843,500 +0.18(+1.05%)
Jul 18, 2019 17.20 17.35 17.08 17.29 6,332,340 -0.02(-0.12%)
Jul 17, 2019 16.94 17.37 16.89 17.31 6,460,720 +0.36(+2.10%)
Jul 16, 2019 17.00 17.13 16.79 16.95 6,076,390 -0.05(-0.29%)
Jul 15, 2019 16.99 17.05 16.73 17.00 9,098,430 +0.06(+0.37%)
Jul 12, 2019 16.86 16.95 16.61 16.94 8,756,000 +0.13(+0.77%)
Jul 11, 2019 16.32 16.84 16.24 16.81 11,708,780 +0.60(+3.71%)
Jul 10, 2019 16.20 16.29 16.08 16.21 8,551,175 +0.10(+0.62%)
Jul 09, 2019 15.69 16.14 15.60 16.11 8,592,020 +0.40(+2.55%)
Jul 08, 2019 15.59 15.90 15.57 15.71 4,753,700 -0.07(-0.43%)
Jul 05, 2019 15.68 15.79 15.44 15.78 3,175,500 +0.01(+0.06%)
Jul 03, 2019 15.70 15.89 15.61 15.77 5,445,500 +0.15(+0.93%)
Jul 02, 2019 15.49 15.69 15.44 15.62 5,845,100 +0.18(+1.19%)
Jul 01, 2019 15.62 15.73 15.38 15.44 6,320,600 +0.07(+0.47%)
Jun 28, 2019 15.42 15.52 15.20 15.37 10,282,000 +0.02(+0.10%)
Jun 27, 2019 15.16 15.42 14.97 15.35 4,634,640 +0.30(+1.99%)
Jun 26, 2019 15.04 15.26 14.96 15.05 7,058,200 +0.08(+0.51%)
Jun 25, 2019 15.22 15.30 14.93 14.97 7,626,625 -0.19(-1.28%)
Jun 24, 2019 15.81 15.84 15.14 15.17 8,427,420 -0.06(-0.38%)
Jun 21, 2019 15.39 15.48 15.00 15.23 13,655,000 -0.16(-1.05%)
Jun 20, 2019 15.57 15.86 15.28 15.39 7,946,755 -0.00(-0.03%)
Jun 19, 2019 15.06 15.43 14.90 15.39 5,840,990 +0.40(+2.68%)
Jun 18, 2019 15.15 15.15 14.93 14.99 5,840,460 +0.08(+0.56%)
Jun 17, 2019 15.11 15.34 14.89 14.91 5,729,620 -0.24(-1.56%)
Jun 14, 2019 15.31 15.43 15.14 15.14 6,107,000 -0.18(-1.17%)
Jun 13, 2019 15.45 15.46 15.22 15.32 6,167,880 -0.08(-0.49%)
Jun 12, 2019 15.10 15.41 15.04 15.40 7,036,870 +0.20(+1.33%)
Jun 11, 2019 15.04 15.23 14.94 15.20 10,610,775 +0.26(+1.74%)
Jun 10, 2019 14.88 15.13 14.87 14.94 6,743,570 +0.17(+1.16%)
Jun 07, 2019 14.75 14.92 14.70 14.76 5,964,500 +0.05(+0.31%)
Jun 06, 2019 14.69 14.78 14.49 14.72 5,963,635 +0.09(+0.60%)
Jun 05, 2019 14.70 14.75 14.32 14.63 6,780,210 +0.14(+0.94%)
Jun 04, 2019 14.14 14.50 14.08 14.49 8,476,825 +0.56(+4.05%)
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.