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
)
61.07
-1.27 (-2.04%)
Streaming Delayed Price
Updated: 2:17 PM EDT, May 21, 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 (%)
Apr 30, 2010
1.791
1.921
1.754
1.778
7,125,990
-0.00(-0.11%)
Apr 29, 2010
1.734
1.800
1.694
1.780
11,760,080
+0.10(+5.83%)
Apr 28, 2010
1.665
1.687
1.622
1.682
3,957,030
+0.04(+2.37%)
Apr 27, 2010
1.622
1.666
1.604
1.643
2,929,100
+0.02(+1.05%)
Apr 26, 2010
1.660
1.667
1.619
1.626
2,204,200
-0.03(-1.93%)
Apr 23, 2010
1.639
1.660
1.586
1.658
3,117,800
+0.02(+1.34%)
Apr 22, 2010
1.621
1.660
1.610
1.636
2,029,610
-0.01(-0.37%)
Apr 21, 2010
1.668
1.685
1.635
1.642
1,621,240
-0.02(-1.44%)
Apr 20, 2010
1.628
1.668
1.618
1.666
3,879,960
+0.04(+2.52%)
Apr 19, 2010
1.618
1.654
1.618
1.625
2,298,490
+0.00(+0.31%)
Apr 16, 2010
1.648
1.649
1.588
1.620
6,130,410
-0.03(-1.58%)
Apr 15, 2010
1.701
1.707
1.640
1.646
5,673,640
-0.06(-3.46%)
Apr 14, 2010
1.664
1.720
1.619
1.705
5,008,980
+0.06(+3.71%)
Apr 13, 2010
1.693
1.707
1.638
1.644
3,420,620
-0.06(-3.41%)
Apr 12, 2010
1.681
1.710
1.670
1.702
2,075,410
+0.02(+0.95%)
Apr 09, 2010
1.701
1.717
1.632
1.686
2,301,100
-0.02(-0.88%)
Apr 08, 2010
1.729
1.737
1.675
1.701
2,443,390
-0.03(-1.79%)
Apr 07, 2010
1.725
1.745
1.689
1.732
2,006,530
+0.01(+0.64%)
Apr 06, 2010
1.716
1.740
1.702
1.721
1,173,570
-0.01(-0.58%)
Apr 05, 2010
1.779
1.781
1.714
1.731
2,823,510
-0.04(-2.15%)
Apr 01, 2010
1.775
1.769
1.769
1.769
6,268,000
+0.01(+0.63%)
Mar 31, 2010
1.763
1.790
1.752
1.758
2,121,720
-0.01(-0.45%)
Mar 30, 2010
1.737
1.770
1.726
1.766
2,359,980
+0.03(+1.49%)
Mar 29, 2010
1.704
1.740
1.697
1.740
2,079,850
+0.03(+2.05%)
Mar 26, 2010
1.721
1.732
1.689
1.705
3,374,770
-0.01(-0.87%)
Mar 25, 2010
1.728
1.758
1.717
1.720
1,434,880
-0.00(-0.06%)
Mar 24, 2010
1.730
1.764
1.714
1.721
1,863,050
-0.01(-0.75%)
Mar 23, 2010
1.710
1.740
1.705
1.734
2,565,200
+0.02(+1.23%)
Mar 22, 2010
1.697
1.733
1.695
1.713
5,655,110
+0.00(+0.18%)
Mar 19, 2010
1.718
1.725
1.672
1.710
4,524,000
-0.01(-0.47%)
Mar 18, 2010
1.700
1.755
1.700
1.718
6,275,570
+0.02(+1.42%)
Mar 17, 2010
1.655
1.702
1.644
1.694
4,711,260
+0.05(+2.79%)
Mar 16, 2010
1.633
1.680
1.604
1.648
2,363,050
+0.01(+0.92%)
Mar 15, 2010
1.636
1.688
1.623
1.633
1,643,300
-0.00(-0.06%)
Mar 12, 2010
1.650
1.650
1.620
1.634
1,478,540
-0.00(-0.18%)
Mar 11, 2010
1.659
1.659
1.622
1.637
1,945,900
-0.03(-1.74%)
Mar 10, 2010
1.707
1.713
1.647
1.666
2,836,020
-0.04(-2.06%)
Mar 09, 2010
1.713
1.764
1.701
1.701
3,532,180
-0.02(-1.33%)
Mar 08, 2010
1.710
1.730
1.710
1.724
3,158,990
+0.02(+1.11%)
Mar 05, 2010
1.702
1.739
1.694
1.705
3,856,570
+0.02(+1.07%)
Mar 04, 2010
1.719
1.739
1.670
1.687
2,033,720
-0.02(-1.29%)
Mar 03, 2010
1.750
1.751
1.703
1.709
1,563,650
-0.04(-2.12%)
Mar 02, 2010
1.800
1.825
1.727
1.746
2,791,550
-0.05(-2.95%)
Mar 01, 2010
1.732
1.812
1.703
1.799
3,469,520
+0.08(+4.71%)
Feb 26, 2010
1.681
1.730
1.650
1.718
2,108,870
+0.04(+2.51%)
Feb 25, 2010
1.644
1.684
1.603
1.676
1,932,040
+0.02(+1.15%)
Feb 24, 2010
1.683
1.707
1.651
1.657
2,554,470
-0.01(-0.66%)
Feb 23, 2010
1.691
1.700
1.652
1.668
1,277,480
-0.03(-1.71%)
Feb 22, 2010
1.733
1.736
1.690
1.697
1,733,630
-0.04(-2.08%)
Feb 19, 2010
1.733
1.748
1.725
1.733
1,662,430
+0.00(+0.00%)
Feb 18, 2010
1.695
1.736
1.686
1.733
1,408,320
+0.04(+2.42%)
Feb 17, 2010
1.655
1.692
1.647
1.692
1,846,530
+0.04(+2.48%)
Feb 16, 2010
1.666
1.678
1.638
1.651
808,690
-0.00(-0.06%)
Feb 12, 2010
1.645
1.652
1.652
1.652
4,108,000
-0.02(-0.90%)
Feb 11, 2010
1.686
1.687
1.630
1.667
3,222,080
-0.02(-1.13%)
Feb 10, 2010
1.655
1.700
1.637
1.686
2,775,900
+0.03(+1.63%)
Feb 09, 2010
1.672
1.714
1.627
1.659
4,389,400
+0.07(+4.34%)
Feb 08, 2010
1.575
1.608
1.536
1.590
1,885,160
+0.02(+1.34%)
Feb 05, 2010
1.570
1.589
1.518
1.569
5,303,100
-0.00(-0.06%)
Feb 04, 2010
1.638
1.655
1.552
1.570
6,019,780
-0.07(-4.50%)
Feb 03, 2010
1.715
1.722
1.635
1.644
4,567,080
-0.07(-4.03%)
Feb 02, 2010
1.750
1.773
1.701
1.713
6,499,110
-0.03(-1.83%)
Feb 01, 2010
1.729
1.775
1.700
1.745
1,806,680
+0.02(+1.28%)
Jan 29, 2010
1.788
1.843
1.612
1.723
8,797,830
-0.06(-3.20%)
Jan 28, 2010
1.900
1.903
1.726
1.780
13,544,390
-0.08(-4.56%)
Jan 27, 2010
1.839
1.881
1.790
1.865
3,940,060
+0.03(+1.86%)
Jan 26, 2010
1.800
1.870
1.800
1.831
3,385,960
+0.03(+1.67%)
Jan 25, 2010
1.813
1.813
1.770
1.801
2,455,780
+0.01(+0.73%)
Jan 22, 2010
1.840
1.884
1.783
1.788
4,645,700
-0.05(-2.77%)
Jan 21, 2010
1.915
1.915
1.825
1.839
3,554,490
-0.07(-3.52%)
Jan 20, 2010
1.972
2.000
1.888
1.906
2,315,870
-0.07(-3.74%)
Jan 19, 2010
1.965
2.048
1.962
1.980
3,085,700
+0.02(+0.87%)
Jan 15, 2010
1.996
1.963
1.963
1.963
6,510,000
-0.03(-1.36%)
Jan 14, 2010
1.946
2.007
1.925
1.990
3,533,300
+0.05(+2.37%)
Jan 13, 2010
1.976
1.988
1.841
1.944
3,908,170
-0.04(-1.77%)
Jan 12, 2010
1.989
2.024
1.969
1.979
4,736,170
-0.03(-1.30%)
Jan 11, 2010
2.025
2.025
1.969
2.005
1,878,080
-0.01(-0.30%)
Jan 08, 2010
1.955
2.059
1.922
2.011
4,570,570
+0.07(+3.39%)
Jan 07, 2010
1.953
1.961
1.900
1.945
1,375,960
+0.00(+0.21%)
Jan 06, 2010
1.888
1.985
1.880
1.941
9,366,740
+0.10(+5.55%)
Jan 05, 2010
1.803
1.860
1.800
1.839
4,113,350
+0.04(+2.17%)
Jan 04, 2010
1.788
1.820
1.763
1.800
3,579,600
+0.04(+2.45%)
Dec 31, 2009
1.806
1.757
1.757
1.757
3,036,000
-0.05(-2.50%)
Dec 30, 2009
1.830
1.833
1.790
1.802
1,172,340
-0.03(-1.80%)
Dec 29, 2009
1.773
1.840
1.773
1.835
3,316,420
+0.06(+3.50%)
Dec 28, 2009
1.867
1.878
1.750
1.773
5,536,030
-0.06(-3.43%)
Dec 24, 2009
1.799
1.855
1.791
1.836
2,375,920
+0.04(+2.23%)
Dec 23, 2009
1.730
1.817
1.721
1.796
4,022,730
+0.07(+4.24%)
Dec 22, 2009
1.771
1.777
1.711
1.723
2,613,180
-0.04(-2.27%)
Dec 21, 2009
1.765
1.796
1.720
1.763
3,027,810
+0.00(+0.28%)
Dec 18, 2009
1.818
1.837
1.755
1.758
19,492,210
-0.04(-2.06%)
Dec 17, 2009
1.830
1.846
1.781
1.795
6,716,840
-0.03(-1.64%)
Dec 16, 2009
1.700
1.834
1.700
1.825
7,822,040
+0.12(+7.35%)
Dec 15, 2009
1.710
1.724
1.685
1.700
2,444,740
+0.00(+0.00%)
Dec 14, 2009
1.701
1.721
1.681
1.700
786,390
+0.01(+0.35%)
Dec 11, 2009
1.683
1.697
1.666
1.694
1,311,180
+0.00(+0.12%)
Dec 10, 2009
1.718
1.718
1.677
1.692
762,550
-0.01(-0.41%)
Dec 09, 2009
1.650
1.725
1.650
1.699
4,054,780
+0.04(+2.66%)
Dec 08, 2009
1.695
1.695
1.645
1.655
2,079,850
-0.04(-2.19%)
Dec 07, 2009
1.712
1.761
1.684
1.692
5,231,800
-0.04(-2.08%)
Dec 04, 2009
1.685
1.730
1.636
1.728
8,126,740
+0.06(+3.60%)
Dec 03, 2009
1.662
1.686
1.652
1.668
5,698,350
+0.01(+0.36%)
Dec 02, 2009
1.690
1.690
1.615
1.662
9,601,660
-0.02(-1.19%)
Dec 01, 2009
1.700
1.724
1.663
1.682
4,124,970
-0.02(-1.00%)
Nov 30, 2009
1.705
1.732
1.681
1.699
4,337,870
+0.01(+0.59%)
Nov 27, 2009
1.677
1.768
1.670
1.689
1,739,940
-0.03(-1.80%)
Nov 25, 2009
1.715
1.728
1.695
1.720
4,279,690
+0.02(+1.12%)
Nov 24, 2009
1.680
1.705
1.673
1.701
4,679,220
+0.01(+0.65%)
Nov 23, 2009
1.706
1.717
1.660
1.690
11,857,540
-0.00(-0.24%)
Nov 20, 2009
1.688
1.696
1.606
1.694
11,399,020
+0.00(+0.30%)
Nov 19, 2009
1.657
1.712
1.606
1.689
22,172,410
+0.03(+1.62%)
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
.