Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortinet Inc
(NQ:
FTNT
)
59.72
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 28, 2014
5.500
5.540
5.476
5.512
1,812,065
+0.01(+0.15%)
Nov 26, 2014
5.484
5.504
5.504
5.504
3,250,500
+0.04(+0.71%)
Nov 25, 2014
5.476
5.532
5.426
5.465
11,694,695
-0.01(-0.16%)
Nov 24, 2014
5.436
5.476
5.410
5.474
6,413,145
+0.05(+0.96%)
Nov 21, 2014
5.460
5.480
5.402
5.422
5,687,075
+0.01(+0.24%)
Nov 20, 2014
5.308
5.424
5.302
5.409
8,252,185
+0.05(+1.03%)
Nov 19, 2014
5.388
5.388
5.256
5.354
6,080,165
-0.04(-0.67%)
Nov 18, 2014
5.388
5.438
5.378
5.390
5,028,405
+0.01(+0.22%)
Nov 17, 2014
5.420
5.434
5.369
5.378
4,183,305
-0.05(-0.92%)
Nov 14, 2014
5.376
5.449
5.314
5.428
8,250,365
+0.04(+0.82%)
Nov 13, 2014
5.440
5.470
5.376
5.384
4,041,230
-0.05(-0.88%)
Nov 12, 2014
5.394
5.460
5.364
5.432
6,221,160
+0.00(+0.00%)
Nov 11, 2014
5.396
5.448
5.370
5.432
4,703,330
+0.01(+0.15%)
Nov 10, 2014
5.412
5.450
5.368
5.424
7,440,610
+0.00(+0.07%)
Nov 07, 2014
5.302
5.440
5.302
5.420
10,276,350
+0.11(+1.99%)
Nov 06, 2014
5.290
5.370
5.250
5.314
6,673,605
+0.02(+0.30%)
Nov 05, 2014
5.304
5.324
5.236
5.298
9,088,980
+0.01(+0.26%)
Nov 04, 2014
5.242
5.309
5.200
5.284
11,029,335
+0.02(+0.38%)
Nov 03, 2014
5.218
5.290
5.198
5.264
7,454,545
+0.05(+1.04%)
Oct 31, 2014
5.226
5.260
5.158
5.210
9,351,920
+0.06(+1.20%)
Oct 30, 2014
5.134
5.198
5.094
5.148
10,719,435
+0.00(+0.00%)
Oct 29, 2014
5.158
5.160
5.108
5.148
14,344,860
-0.00(-0.04%)
Oct 28, 2014
5.104
5.160
5.084
5.150
9,296,455
+0.06(+1.26%)
Oct 27, 2014
5.106
5.146
5.038
5.086
5,854,545
-0.06(-1.17%)
Oct 24, 2014
5.074
5.166
5.056
5.146
14,231,280
+0.06(+1.14%)
Oct 23, 2014
5.250
5.336
5.000
5.088
32,087,610
+0.05(+1.07%)
Oct 22, 2014
5.080
5.130
4.984
5.034
17,317,890
-0.02(-0.40%)
Oct 21, 2014
5.088
5.132
5.036
5.054
14,445,995
+0.04(+0.84%)
Oct 20, 2014
4.904
5.030
4.862
5.012
10,905,420
+0.09(+1.79%)
Oct 17, 2014
4.836
5.012
4.818
4.924
10,983,365
+0.17(+3.58%)
Oct 16, 2014
4.716
4.816
4.700
4.754
15,672,105
-0.05(-1.12%)
Oct 15, 2014
4.714
4.864
4.682
4.808
10,302,810
+0.00(+0.04%)
Oct 14, 2014
4.750
4.866
4.730
4.806
14,763,170
+0.12(+2.54%)
Oct 13, 2014
4.726
4.786
4.668
4.687
14,620,015
-0.03(-0.61%)
Oct 10, 2014
4.844
4.890
4.630
4.716
15,874,670
-0.16(-3.20%)
Oct 09, 2014
4.980
5.024
4.860
4.872
6,720,125
-0.12(-2.33%)
Oct 08, 2014
4.876
5.004
4.792
4.988
6,819,450
+0.12(+2.44%)
Oct 07, 2014
4.986
5.036
4.866
4.869
7,574,950
-0.16(-3.10%)
Oct 06, 2014
4.984
5.084
4.924
5.025
10,798,950
-0.08(-1.66%)
Oct 03, 2014
5.048
5.148
5.024
5.110
8,559,225
+0.11(+2.24%)
Oct 02, 2014
4.952
5.022
4.872
4.998
6,867,710
+0.04(+0.85%)
Oct 01, 2014
5.052
5.066
4.942
4.956
8,215,145
-0.10(-1.92%)
Sep 30, 2014
5.102
5.140
5.052
5.053
6,723,365
-0.06(-1.12%)
Sep 29, 2014
5.010
5.114
4.962
5.110
7,123,820
+0.05(+1.03%)
Sep 26, 2014
5.024
5.064
4.994
5.058
9,066,445
+0.05(+1.00%)
Sep 25, 2014
5.152
5.166
5.006
5.008
7,579,120
-0.16(-3.10%)
Sep 24, 2014
5.134
5.198
5.120
5.168
5,619,145
+0.07(+1.29%)
Sep 23, 2014
5.198
5.202
5.102
5.102
7,587,290
-0.11(-2.19%)
Sep 22, 2014
5.262
5.274
5.198
5.216
5,729,405
-0.07(-1.29%)
Sep 19, 2014
5.368
5.368
5.238
5.284
6,106,360
-0.07(-1.33%)
Sep 18, 2014
5.280
5.362
5.280
5.355
6,439,085
+0.10(+1.88%)
Sep 17, 2014
5.258
5.352
5.248
5.256
10,281,530
+0.04(+0.69%)
Sep 16, 2014
5.124
5.224
5.087
5.220
9,268,915
+0.08(+1.66%)
Sep 15, 2014
5.272
5.272
5.120
5.135
5,682,365
-0.15(-2.82%)
Sep 12, 2014
5.194
5.288
5.132
5.284
9,704,530
+0.09(+1.81%)
Sep 11, 2014
5.290
5.298
5.184
5.190
13,663,795
-0.07(-1.37%)
Sep 10, 2014
5.222
5.344
5.200
5.262
11,519,190
+0.06(+1.15%)
Sep 09, 2014
5.272
5.278
5.198
5.202
4,639,360
-0.09(-1.66%)
Sep 08, 2014
5.288
5.356
5.244
5.290
7,594,015
+0.01(+0.21%)
Sep 05, 2014
5.222
5.308
5.210
5.279
6,388,430
+0.04(+0.86%)
Sep 04, 2014
5.308
5.332
5.224
5.234
6,592,945
-0.06(-1.11%)
Sep 03, 2014
5.350
5.360
5.228
5.293
6,553,910
+0.01(+0.19%)
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
.