Fortinet Inc (NQ: FTNT )

228.94 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 228.01 229.39 227.22 228.94 654,645 -0.01(-0.00%)
Jun 10, 2021 225.34 229.52 224.40 228.95 774,116 +3.43(+1.52%)
Jun 09, 2021 227.93 228.49 224.03 225.52 586,540 -1.84(-0.81%)
Jun 08, 2021 223.80 227.78 223.73 227.36 855,925 +3.82(+1.71%)
Jun 07, 2021 222.16 223.81 220.05 223.54 567,690 +1.78(+0.80%)
Jun 04, 2021 217.40 222.35 217.40 221.76 628,473 +6.38(+2.96%)
Jun 03, 2021 215.00 217.35 211.67 215.38 566,422 -0.99(-0.46%)
Jun 02, 2021 214.89 216.65 213.88 216.37 665,421 +1.38(+0.64%)
Jun 01, 2021 220.12 220.38 213.63 214.99 726,156 -3.55(-1.62%)
May 28, 2021 216.54 221.00 216.16 218.54 830,032 +2.20(+1.02%)
May 27, 2021 215.67 218.27 213.11 216.34 1,581,582 +0.63(+0.29%)
May 26, 2021 215.79 218.68 214.13 215.71 898,112 +1.14(+0.53%)
May 25, 2021 214.17 216.41 213.70 214.57 716,698 +1.50(+0.70%)
May 24, 2021 211.53 214.81 211.53 213.07 849,382 +2.24(+1.06%)
May 21, 2021 213.21 215.17 210.12 210.83 817,930 -1.49(-0.70%)
May 20, 2021 208.29 213.19 208.29 212.32 868,478 +4.72(+2.27%)
May 19, 2021 201.04 207.80 200.27 207.60 878,659 +3.35(+1.64%)
May 18, 2021 204.24 207.98 203.92 204.25 931,570 -0.09(-0.04%)
May 17, 2021 203.68 206.49 201.51 204.34 844,501 -1.52(-0.74%)
May 14, 2021 199.70 206.39 199.01 205.86 1,212,254 +7.47(+3.77%)
May 13, 2021 200.00 201.26 198.17 198.39 1,453,475 +1.36(+0.69%)
May 12, 2021 203.46 204.04 195.96 197.03 1,141,292 -9.48(-4.59%)
May 11, 2021 199.07 207.06 198.91 206.51 817,834 +2.22(+1.09%)
May 10, 2021 211.00 211.28 204.24 204.29 843,668 -7.48(-3.53%)
May 07, 2021 209.00 212.67 208.29 211.77 808,087 +5.26(+2.55%)
May 06, 2021 208.63 209.10 203.23 206.51 1,165,253 -2.87(-1.37%)
May 05, 2021 207.64 211.75 207.27 209.38 1,227,148 +2.60(+1.26%)
May 04, 2021 203.14 207.74 202.37 206.78 1,604,541 +3.60(+1.77%)
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.