Fortinet Inc (NQ: FTNT )

291.94 USD -8.63 (-2.87%)
Streaming Delayed Price Updated: 10:05 AM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 100.11 104.00 99.64 101.17 2,964,453 +0.22(+0.22%)
Mar 30, 2020 99.33 101.85 98.00 100.95 2,095,877 +3.67(+3.77%)
Mar 27, 2020 96.53 99.89 94.55 97.28 2,888,600 -2.16(-2.17%)
Mar 26, 2020 96.97 101.48 96.97 99.44 2,713,231 +2.50(+2.58%)
Mar 25, 2020 99.48 102.57 96.53 96.94 3,020,478 -2.84(-2.85%)
Mar 24, 2020 90.51 100.80 90.51 99.78 5,226,042 +13.88(+16.16%)
Mar 23, 2020 85.56 90.50 85.01 85.90 3,578,789 +0.99(+1.17%)
Mar 20, 2020 87.68 93.92 84.62 84.91 4,041,900 -1.25(-1.45%)
Mar 19, 2020 75.83 91.23 75.83 86.16 4,690,755 +9.64(+12.60%)
Mar 18, 2020 72.83 82.10 72.02 76.52 3,455,544 -1.50(-1.92%)
Mar 17, 2020 77.09 79.91 75.06 78.02 3,619,904 +2.32(+3.06%)
Mar 16, 2020 72.54 81.74 70.20 75.70 3,199,499 -6.94(-8.40%)
Mar 13, 2020 80.51 84.49 76.04 82.64 2,803,700 +6.83(+9.01%)
Mar 12, 2020 82.20 85.29 75.81 75.81 2,832,391 -12.14(-13.80%)
Mar 11, 2020 88.97 91.97 86.67 87.95 2,547,671 -2.77(-3.05%)
Mar 10, 2020 90.46 93.36 87.61 90.72 3,447,244 +3.58(+4.11%)
Mar 09, 2020 93.27 97.60 85.30 87.14 3,880,240 -12.36(-12.42%)
Mar 06, 2020 101.01 102.86 97.68 99.50 3,417,900 -4.50(-4.33%)
Mar 05, 2020 104.66 107.39 103.43 104.00 1,302,856 -3.05(-2.85%)
Mar 04, 2020 105.00 107.17 103.79 107.05 1,490,171 +3.52(+3.40%)
Mar 03, 2020 110.09 110.48 102.21 103.53 2,280,950 -6.57(-5.97%)
Mar 02, 2020 103.62 110.19 103.47 110.10 2,889,436 +8.04(+7.88%)
Feb 28, 2020 98.88 104.07 98.09 102.06 3,566,500 -0.58(-0.57%)
Feb 27, 2020 103.36 106.53 101.26 102.64 3,553,634 -3.62(-3.41%)
Feb 26, 2020 105.54 108.24 105.54 106.26 1,775,834 +1.21(+1.15%)
Feb 25, 2020 109.00 109.74 104.19 105.05 2,790,326 -3.65(-3.36%)
Feb 24, 2020 108.55 110.61 105.90 108.70 1,703,245 -5.78(-5.05%)
Feb 21, 2020 117.76 117.81 113.75 114.48 896,700 -3.52(-2.98%)
Feb 20, 2020 119.25 119.93 116.08 118.00 1,171,034 -1.20(-1.01%)
Feb 19, 2020 120.00 120.87 119.10 119.20 703,605 -0.25(-0.21%)
Feb 18, 2020 118.87 121.27 118.75 119.45 2,827,685 +0.26(+0.22%)
Feb 14, 2020 119.34 119.62 117.94 119.19 974,300 +0.09(+0.08%)
Feb 13, 2020 116.47 119.24 116.00 119.10 826,029 +1.70(+1.45%)
Feb 12, 2020 117.50 118.52 115.78 117.40 859,201 +0.08(+0.07%)
Feb 11, 2020 119.76 120.18 116.40 117.32 1,097,399 -1.41(-1.19%)
Feb 10, 2020 116.48 118.98 115.00 118.73 1,372,050 +1.62(+1.38%)
Feb 07, 2020 118.01 119.94 112.63 117.11 2,127,100 -4.22(-3.48%)
Feb 06, 2020 119.94 121.82 118.78 121.33 1,886,803 +1.55(+1.29%)
Feb 05, 2020 121.06 121.48 118.83 119.78 1,283,682 -0.30(-0.25%)
Feb 04, 2020 119.56 120.35 117.22 120.08 1,047,733 +3.59(+3.08%)
Feb 03, 2020 115.85 117.48 115.51 116.49 865,639 +1.13(+0.98%)
Jan 31, 2020 118.51 118.72 114.57 115.36 2,848,800 -2.97(-2.51%)
Jan 30, 2020 116.41 118.39 116.05 118.33 802,437 +1.06(+0.90%)
Jan 29, 2020 118.00 118.84 117.09 117.27 884,674 -0.27(-0.23%)
Jan 28, 2020 115.00 117.72 114.95 117.54 1,072,132 +3.11(+2.72%)
Jan 27, 2020 114.88 115.80 112.06 114.43 1,243,886 -3.56(-3.02%)
Jan 24, 2020 119.51 120.28 117.36 117.99 1,090,200 -1.08(-0.91%)
Jan 23, 2020 117.75 119.55 117.24 119.07 1,465,605 +1.25(+1.06%)
Jan 22, 2020 120.00 120.44 117.70 117.82 999,198 +0.18(+0.15%)
Jan 21, 2020 117.77 118.31 117.00 117.64 858,415 +0.15(+0.13%)
Jan 17, 2020 119.31 119.50 116.96 117.49 1,121,200 -1.60(-1.34%)
Jan 16, 2020 117.40 119.23 117.09 119.09 866,131 +2.04(+1.74%)
Jan 15, 2020 116.96 117.74 116.61 117.05 850,985 +0.33(+0.28%)
Jan 14, 2020 117.52 117.67 116.32 116.72 796,217 +0.03(+0.03%)
Jan 13, 2020 116.20 116.75 114.84 116.69 843,256 +2.37(+2.07%)
Jan 10, 2020 114.85 115.30 113.86 114.32 696,600 -0.16(-0.14%)
Jan 09, 2020 115.01 115.78 113.43 114.48 1,095,255 +0.81(+0.71%)
Jan 08, 2020 111.95 114.40 111.80 113.67 1,390,551 +1.78(+1.59%)
Jan 07, 2020 112.33 112.51 111.07 111.89 759,279 -0.11(-0.10%)
Jan 06, 2020 110.61 112.36 109.53 112.00 1,473,781 +0.79(+0.71%)
Jan 03, 2020 108.42 111.53 108.10 111.21 1,328,700 +1.53(+1.39%)
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.