Fortinet Inc (NQ: FTNT )

322.44 USD +5.20 (+1.64%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 303.19 317.70 302.99 316.14 1,290,834 +24.10(+8.25%)
Dec 06, 2021 297.79 300.52 289.24 292.04 2,258,476 -10.78(-3.56%)
Dec 03, 2021 310.88 313.25 296.67 302.82 2,115,078 -10.29(-3.29%)
Dec 02, 2021 305.26 314.66 301.10 313.11 1,698,051 +7.85(+2.57%)
Dec 01, 2021 337.60 338.05 304.51 305.26 2,301,077 -26.85(-8.08%)
Nov 30, 2021 344.64 347.77 330.33 332.11 1,732,045 -11.19(-3.26%)
Nov 29, 2021 333.00 345.50 333.00 343.30 1,047,078 +15.91(+4.86%)
Nov 26, 2021 330.45 341.04 325.21 327.39 647,150 -5.85(-1.76%)
Nov 24, 2021 326.85 333.38 319.97 333.24 589,254 +5.76(+1.76%)
Nov 23, 2021 326.57 333.15 318.27 327.48 1,065,479 -5.65(-1.70%)
Nov 22, 2021 343.70 344.54 325.31 333.13 1,031,891 -9.38(-2.74%)
Nov 19, 2021 346.86 350.64 341.92 342.51 721,729 -1.00(-0.29%)
Nov 18, 2021 341.00 343.87 342.73 343.51 692,957 +2.16(+0.63%)
Nov 17, 2021 341.23 344.14 334.79 341.35 750,895 +0.34(+0.10%)
Nov 16, 2021 332.11 342.48 332.11 341.01 643,274 +5.88(+1.75%)
Nov 15, 2021 344.75 344.75 331.79 335.13 751,354 -7.04(-2.06%)
Nov 12, 2021 339.34 343.74 339.25 342.17 581,975 +5.29(+1.57%)
Nov 11, 2021 338.89 339.91 334.54 336.88 660,874 +3.72(+1.12%)
Nov 10, 2021 345.67 333.16 1,161,596 -15.90(-4.56%)
Nov 09, 2021 351.97 354.14 343.31 349.06 1,001,867 -2.13(-0.61%)
Nov 08, 2021 345.00 355.35 341.36 351.19 1,317,274 +10.00(+2.93%)
Nov 05, 2021 349.23 349.23 327.51 341.19 1,679,080 +2.79(+0.82%)
Nov 04, 2021 328.66 338.53 328.59 338.40 1,149,187 +8.48(+2.57%)
Nov 03, 2021 330.06 332.36 322.22 329.92 686,054 +1.49(+0.45%)
Nov 02, 2021 324.98 331.98 324.71 328.43 765,339 +4.32(+1.33%)
Nov 01, 2021 336.34 336.34 319.06 324.11 1,175,048 -12.23(-3.64%)
Oct 29, 2021 325.26 337.94 325.05 336.34 855,325 +8.96(+2.74%)
Oct 28, 2021 320.68 327.64 320.68 327.38 568,542 +6.77(+2.11%)
Oct 27, 2021 324.20 328.52 320.22 320.61 698,201 -2.02(-0.63%)
Oct 26, 2021 333.96 322.63 1,437,740 -8.96(-2.70%)
Oct 25, 2021 337.60 345.25 331.02 331.59 994,060 -3.70(-1.10%)
Oct 22, 2021 334.86 338.82 331.30 335.29 456,498 +0.95(+0.28%)
Oct 21, 2021 333.84 334.46 327.70 334.34 621,871 +0.89(+0.27%)
Oct 20, 2021 334.21 336.61 328.62 333.45 706,608 +1.33(+0.40%)
Oct 19, 2021 328.85 333.09 326.50 332.12 909,571 +5.38(+1.65%)
Oct 18, 2021 315.46 326.89 315.46 326.74 929,012 +11.45(+3.63%)
Oct 15, 2021 314.96 316.58 311.73 315.29 739,516 +1.48(+0.47%)
Oct 14, 2021 314.89 318.88 311.10 313.81 890,888 +3.71(+1.20%)
Oct 13, 2021 308.89 314.00 308.01 310.10 757,942 +3.52(+1.15%)
Oct 12, 2021 310.86 310.86 305.73 306.58 501,557 -0.22(-0.07%)
Oct 11, 2021 305.16 309.11 302.85 306.80 504,807 -0.37(-0.12%)
Oct 08, 2021 310.18 312.24 305.35 307.17 472,614 -2.45(-0.79%)
Oct 07, 2021 304.63 313.24 304.02 309.62 739,813 +7.76(+2.57%)
Oct 06, 2021 294.42 304.71 292.89 301.86 834,234 +3.34(+1.12%)
Oct 05, 2021 293.62 301.00 291.62 298.52 1,047,924 +9.65(+3.34%)
Oct 04, 2021 292.54 294.33 284.77 288.87 1,014,958 -9.13(-3.06%)
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.