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 (%)
Jun 30, 2021 48.56 48.56 47.57 47.64 5,466,790 -1.01(-2.08%)
Jun 29, 2021 48.71 48.99 47.93 48.65 4,772,680 -0.76(-1.54%)
Jun 28, 2021 48.63 49.47 48.55 49.41 3,795,510 +1.00(+2.07%)
Jun 25, 2021 48.10 48.47 47.29 48.41 5,297,130 +0.41(+0.85%)
Jun 24, 2021 48.49 48.79 47.99 48.00 3,434,445 -0.01(-0.03%)
Jun 23, 2021 48.46 48.58 47.67 48.01 3,905,310 -0.37(-0.76%)
Jun 22, 2021 47.60 48.41 47.60 48.38 4,143,305 +0.80(+1.67%)
Jun 21, 2021 47.15 47.99 46.74 47.58 4,077,350 +0.85(+1.82%)
Jun 18, 2021 47.40 47.80 46.69 46.73 9,358,535 -0.66(-1.40%)
Jun 17, 2021 45.92 47.53 45.82 47.40 5,871,685 +1.34(+2.91%)
Jun 16, 2021 46.06 46.52 45.42 46.05 3,501,715 +0.04(+0.09%)
Jun 15, 2021 46.21 46.34 45.80 46.01 3,165,680 -0.28(-0.60%)
Jun 14, 2021 45.82 46.30 45.61 46.29 3,284,320 +0.50(+1.10%)
Jun 11, 2021 45.60 45.88 45.44 45.79 3,273,225 -0.00(-0.00%)
Jun 10, 2021 45.07 45.90 44.88 45.79 3,870,580 +0.69(+1.52%)
Jun 09, 2021 45.59 45.70 44.81 45.10 2,932,700 -0.37(-0.81%)
Jun 08, 2021 44.76 45.56 44.75 45.47 4,279,625 +0.76(+1.71%)
Jun 07, 2021 44.43 44.76 44.01 44.71 2,838,450 +0.36(+0.80%)
Jun 04, 2021 43.48 44.47 43.48 44.35 3,142,365 +1.28(+2.96%)
Jun 03, 2021 43.00 43.47 42.33 43.08 2,832,110 -0.20(-0.46%)
Jun 02, 2021 42.98 43.33 42.78 43.27 3,327,105 +0.28(+0.64%)
Jun 01, 2021 44.02 44.08 42.73 43.00 3,630,780 -0.71(-1.62%)
May 28, 2021 43.31 44.20 43.23 43.71 4,150,160 +0.44(+1.02%)
May 27, 2021 43.13 43.66 42.62 43.27 7,907,910 +0.13(+0.29%)
May 26, 2021 43.16 43.74 42.83 43.14 4,490,560 +0.23(+0.53%)
May 25, 2021 42.83 43.28 42.74 42.91 3,583,590 +0.30(+0.70%)
May 24, 2021 42.31 42.96 42.31 42.61 4,246,910 +0.45(+1.06%)
May 21, 2021 42.64 43.03 42.02 42.17 4,089,650 -0.30(-0.70%)
May 20, 2021 41.66 42.64 41.66 42.46 4,342,390 +0.94(+2.27%)
May 19, 2021 40.21 41.56 40.05 41.52 4,393,295 +0.67(+1.64%)
May 18, 2021 40.85 41.60 40.78 40.85 4,657,850 -0.02(-0.04%)
May 17, 2021 40.74 41.30 40.30 40.87 4,222,505 -0.30(-0.74%)
May 14, 2021 39.94 41.28 39.80 41.17 6,061,270 +1.49(+3.77%)
May 13, 2021 40.00 40.25 39.63 39.68 7,267,375 +0.27(+0.69%)
May 12, 2021 40.69 40.81 39.19 39.41 5,706,460 -1.90(-4.59%)
May 11, 2021 39.81 41.41 39.78 41.30 4,089,170 +0.44(+1.09%)
May 10, 2021 42.20 42.20 40.85 40.86 4,218,340 -1.50(-3.53%)
May 07, 2021 41.80 42.53 41.66 42.35 4,040,435 +1.05(+2.55%)
May 06, 2021 41.73 41.82 40.65 41.30 5,826,265 -0.57(-1.37%)
May 05, 2021 41.53 42.35 41.45 41.88 6,135,740 +0.52(+1.26%)
May 04, 2021 40.63 41.55 40.47 41.36 8,022,705 +0.72(+1.77%)
May 03, 2021 41.06 41.16 39.86 40.64 6,163,485 -0.21(-0.51%)
Apr 30, 2021 39.63 41.09 38.90 40.85 13,722,000 +1.75(+4.48%)
Apr 29, 2021 39.88 39.90 38.56 39.09 5,869,885 -0.51(-1.28%)
Apr 28, 2021 40.70 40.73 39.56 39.60 4,651,760 -0.65(-1.61%)
Apr 27, 2021 40.57 40.78 39.96 40.25 5,493,120 -0.53(-1.30%)
Apr 26, 2021 40.95 41.02 40.45 40.78 6,688,315 +0.43(+1.06%)
Apr 23, 2021 40.50 40.67 39.94 40.35 3,746,000 +0.12(+0.30%)
Apr 22, 2021 39.89 40.73 39.81 40.23 5,647,950 -0.15(-0.38%)
Apr 21, 2021 40.55 40.82 40.15 40.38 3,696,190 -0.18(-0.43%)
Apr 20, 2021 41.30 41.34 40.23 40.56 2,949,135 -0.67(-1.62%)
Apr 19, 2021 41.03 41.52 40.56 41.23 3,887,925 +0.03(+0.06%)
Apr 16, 2021 41.44 41.88 40.98 41.20 6,665,500 +0.09(+0.23%)
Apr 15, 2021 40.41 41.23 40.30 41.11 5,681,805 +1.24(+3.12%)
Apr 14, 2021 39.93 40.76 39.75 39.86 4,196,395 -0.14(-0.36%)
Apr 13, 2021 39.82 40.11 39.44 40.01 4,163,270 +0.59(+1.50%)
Apr 12, 2021 39.41 39.67 39.08 39.42 4,068,320 -0.11(-0.27%)
Apr 09, 2021 39.29 39.54 38.90 39.52 2,917,000 +0.21(+0.53%)
Apr 08, 2021 38.97 39.58 38.78 39.32 3,825,370 +0.75(+1.94%)
Apr 07, 2021 38.75 39.00 38.45 38.57 5,352,490 -0.37(-0.95%)
Apr 06, 2021 37.90 39.10 37.50 38.94 6,241,535 +0.68(+1.78%)
Apr 05, 2021 37.25 38.36 37.24 38.25 4,967,495 +0.98(+2.62%)
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.