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 (%)
Apr 30, 2020 21.60 21.83 21.44 21.55 4,839,075 -0.16(-0.72%)
Apr 29, 2020 21.40 21.84 21.02 21.70 5,542,340 +0.62(+2.92%)
Apr 28, 2020 21.50 21.57 20.95 21.09 11,565,440 -0.04(-0.19%)
Apr 27, 2020 20.96 21.23 20.65 21.13 5,659,620 +0.47(+2.29%)
Apr 24, 2020 20.20 20.70 19.97 20.65 6,477,500 +0.54(+2.66%)
Apr 23, 2020 20.85 20.94 19.95 20.12 11,862,845 -0.74(-3.57%)
Apr 22, 2020 20.76 21.04 20.50 20.86 6,397,765 +0.63(+3.09%)
Apr 21, 2020 22.06 22.09 19.92 20.24 17,924,260 -2.23(-9.94%)
Apr 20, 2020 22.59 23.00 22.36 22.47 7,647,780 -0.12(-0.54%)
Apr 17, 2020 22.30 22.61 21.81 22.59 7,935,000 +0.54(+2.46%)
Apr 16, 2020 22.25 22.35 21.64 22.05 7,297,190 +0.08(+0.36%)
Apr 15, 2020 21.51 22.15 21.39 21.97 8,699,025 +0.10(+0.46%)
Apr 14, 2020 21.48 21.97 21.01 21.87 8,519,280 +0.94(+4.50%)
Apr 13, 2020 20.40 21.03 20.01 20.93 10,786,760 +0.54(+2.66%)
Apr 09, 2020 21.96 21.96 20.13 20.39 12,367,500 -1.45(-6.64%)
Apr 08, 2020 21.62 22.04 21.34 21.84 6,059,785 +0.50(+2.33%)
Apr 07, 2020 22.18 22.40 21.08 21.34 19,296,500 -0.24(-1.10%)
Apr 06, 2020 20.86 21.72 20.40 21.58 13,536,360 +1.29(+6.35%)
Apr 03, 2020 20.16 20.47 19.92 20.29 9,874,000 +0.10(+0.52%)
Apr 02, 2020 20.01 20.40 19.76 20.18 17,292,694 +0.09(+0.45%)
Apr 01, 2020 19.39 20.48 19.20 20.09 15,444,880 -0.14(-0.69%)
Mar 31, 2020 20.02 20.80 19.93 20.23 14,822,265 +0.04(+0.22%)
Mar 30, 2020 19.87 20.37 19.60 20.19 10,479,385 +0.73(+3.77%)
Mar 27, 2020 19.31 19.98 18.91 19.46 14,443,000 -0.43(-2.17%)
Mar 26, 2020 19.39 20.30 19.39 19.89 13,566,155 +0.50(+2.58%)
Mar 25, 2020 19.90 20.51 19.31 19.39 15,102,390 -0.57(-2.85%)
Mar 24, 2020 18.10 20.16 18.10 19.96 26,130,210 +2.78(+16.16%)
Mar 23, 2020 17.11 18.10 17.00 17.18 17,893,944 +0.20(+1.17%)
Mar 20, 2020 17.54 18.78 16.92 16.98 20,209,500 -0.25(-1.45%)
Mar 19, 2020 15.17 18.25 15.17 17.23 23,453,774 +1.93(+12.60%)
Mar 18, 2020 14.57 16.42 14.40 15.30 17,277,720 -0.30(-1.92%)
Mar 17, 2020 15.42 15.98 15.01 15.60 18,099,520 +0.46(+3.06%)
Mar 16, 2020 14.51 16.35 14.04 15.14 15,997,495 -1.39(-8.40%)
Mar 13, 2020 16.10 16.90 15.21 16.53 14,018,500 +1.37(+9.01%)
Mar 12, 2020 16.44 17.06 15.16 15.16 14,161,955 -2.43(-13.80%)
Mar 11, 2020 17.79 18.39 17.33 17.59 12,738,355 -0.55(-3.05%)
Mar 10, 2020 18.09 18.67 17.52 18.14 17,236,220 +0.72(+4.11%)
Mar 09, 2020 18.65 19.52 17.06 17.43 19,401,200 -2.47(-12.42%)
Mar 06, 2020 20.20 20.57 19.54 19.90 17,089,500 -0.90(-4.33%)
Mar 05, 2020 20.93 21.48 20.69 20.80 6,514,280 -0.61(-2.85%)
Mar 04, 2020 21.00 21.43 20.76 21.41 7,450,855 +0.70(+3.40%)
Mar 03, 2020 22.02 22.10 20.44 20.71 11,404,750 -1.31(-5.97%)
Mar 02, 2020 20.72 22.04 20.69 22.02 14,447,180 +1.61(+7.88%)
Feb 28, 2020 19.78 20.81 19.62 20.41 17,832,500 -0.12(-0.57%)
Feb 27, 2020 20.67 21.31 20.25 20.53 17,768,170 -0.72(-3.41%)
Feb 26, 2020 21.11 21.65 21.11 21.25 8,879,170 +0.24(+1.15%)
Feb 25, 2020 21.80 21.95 20.84 21.01 13,951,630 -0.73(-3.36%)
Feb 24, 2020 21.71 22.12 21.18 21.74 8,516,225 -1.16(-5.05%)
Feb 21, 2020 23.55 23.56 22.75 22.90 4,483,500 -0.70(-2.98%)
Feb 20, 2020 23.85 23.99 23.22 23.60 5,855,170 -0.24(-1.01%)
Feb 19, 2020 24.00 24.17 23.82 23.84 3,518,025 -0.05(-0.21%)
Feb 18, 2020 23.77 24.25 23.75 23.89 14,138,425 +0.05(+0.22%)
Feb 14, 2020 23.87 23.92 23.59 23.84 4,871,500 +0.02(+0.08%)
Feb 13, 2020 23.29 23.85 23.20 23.82 4,130,145 +0.34(+1.45%)
Feb 12, 2020 23.50 23.70 23.16 23.48 4,296,005 +0.02(+0.07%)
Feb 11, 2020 23.95 24.04 23.28 23.46 5,486,995 -0.28(-1.19%)
Feb 10, 2020 23.30 23.80 23.00 23.75 6,860,250 +0.32(+1.38%)
Feb 07, 2020 23.60 23.99 22.53 23.42 10,635,500 -0.84(-3.48%)
Feb 06, 2020 23.99 24.36 23.76 24.27 9,434,015 +0.31(+1.29%)
Feb 05, 2020 24.21 24.30 23.77 23.96 6,418,410 -0.06(-0.25%)
Feb 04, 2020 23.91 24.07 23.44 24.02 5,238,665 +0.72(+3.08%)
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.