Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 1:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 6.568 6.678 6.514 6.652 11,037,150 +0.09(+1.37%)
Jan 30, 2017 6.546 6.568 6.410 6.562 7,999,530 +0.01(+0.09%)
Jan 27, 2017 6.510 6.570 6.454 6.556 6,042,425 +0.04(+0.64%)
Jan 26, 2017 6.594 6.626 6.470 6.514 7,316,185 -0.05(-0.73%)
Jan 25, 2017 6.594 6.672 6.520 6.562 6,716,170 +0.03(+0.46%)
Jan 24, 2017 6.450 6.540 6.435 6.532 7,320,955 +0.09(+1.46%)
Jan 23, 2017 6.460 6.492 6.372 6.438 13,849,490 -0.03(-0.40%)
Jan 20, 2017 6.470 6.518 6.436 6.464 13,259,890 -0.01(-0.09%)
Jan 19, 2017 6.466 6.548 6.443 6.470 27,218,600 +0.10(+1.57%)
Jan 18, 2017 6.330 6.392 6.272 6.370 10,609,660 +0.03(+0.47%)
Jan 17, 2017 6.458 6.494 6.284 6.340 38,616,680 -0.12(-1.83%)
Jan 13, 2017 6.458 6.458 6.458 0 +0.09(+1.38%)
Jan 12, 2017 6.410 6.434 6.287 6.370 6,688,075 -0.05(-0.84%)
Jan 11, 2017 6.450 6.578 6.378 6.424 11,804,905 +0.03(+0.50%)
Jan 10, 2017 6.292 6.412 6.290 6.392 9,225,415 +0.13(+2.08%)
Jan 09, 2017 6.200 6.298 6.162 6.262 10,129,925 +0.06(+0.97%)
Jan 06, 2017 6.160 6.244 6.104 6.202 9,630,955 +0.04(+0.58%)
Jan 05, 2017 6.052 6.183 6.046 6.166 15,568,265 +0.08(+1.35%)
Jan 04, 2017 6.030 6.108 6.015 6.084 11,610,690 +0.06(+1.00%)
Jan 03, 2017 6.112 6.132 5.980 6.024 12,206,320 +0.00(+0.00%)
Dec 30, 2016 6.024 6.024 6.024 0 -0.04(-0.59%)
Dec 29, 2016 6.070 6.138 6.010 6.060 9,223,735 -0.01(-0.16%)
Dec 28, 2016 6.046 6.104 5.960 6.070 22,513,200 +0.05(+0.90%)
Dec 27, 2016 5.810 6.056 5.789 6.016 16,999,490 +0.18(+3.12%)
Dec 23, 2016 5.834 5.834 5.834 0 +0.11(+1.96%)
Dec 22, 2016 5.888 5.892 5.701 5.722 21,592,790 -0.19(-3.18%)
Dec 21, 2016 5.930 5.978 5.854 5.910 21,796,000 -0.03(-0.44%)
Dec 20, 2016 5.972 6.020 5.800 5.936 21,366,710 -0.02(-0.37%)
Dec 19, 2016 5.982 6.050 5.938 5.958 11,403,165 +0.00(+0.07%)
Dec 16, 2016 6.016 6.030 5.906 5.954 24,813,420 -0.04(-0.63%)
Dec 15, 2016 5.952 6.072 5.908 5.992 9,322,450 +0.05(+0.81%)
Dec 14, 2016 6.094 6.146 5.936 5.944 12,850,270 -0.17(-2.72%)
Dec 13, 2016 6.018 6.130 6.010 6.110 8,626,115 +0.12(+1.94%)
Dec 12, 2016 6.138 6.142 5.970 5.994 5,855,725 -0.14(-2.35%)
Dec 09, 2016 6.114 6.150 6.070 6.138 6,798,990 +0.03(+0.43%)
Dec 08, 2016 6.138 6.188 6.079 6.112 10,678,550 -0.04(-0.65%)
Dec 07, 2016 6.000 6.176 5.986 6.152 10,802,440 +0.17(+2.77%)
Dec 06, 2016 6.028 6.036 5.884 5.986 11,963,170 -0.06(-0.96%)
Dec 05, 2016 5.958 6.100 5.948 6.044 12,821,750 +0.13(+2.20%)
Dec 02, 2016 5.776 5.926 5.774 5.914 10,858,045 +0.10(+1.79%)
Dec 01, 2016 6.036 6.044 5.780 5.810 11,818,470 -0.21(-3.49%)
Nov 30, 2016 6.088 6.088 6.014 6.020 5,893,720 -0.03(-0.46%)
Nov 29, 2016 6.026 6.100 6.000 6.048 7,717,590 +0.00(+0.00%)
Nov 28, 2016 6.126 6.176 6.036 6.048 7,915,095 -0.07(-1.08%)
Nov 25, 2016 6.176 6.176 6.094 6.114 3,508,205 -0.05(-0.88%)
Nov 23, 2016 6.168 6.168 6.168 0 -0.06(-1.00%)
Nov 22, 2016 5.920 6.240 5.920 6.230 18,096,060 +0.10(+1.57%)
Nov 21, 2016 6.196 6.222 6.062 6.134 21,310,260 -0.06(-0.94%)
Nov 18, 2016 6.358 6.374 6.178 6.192 17,035,224 -0.14(-2.15%)
Nov 17, 2016 6.492 6.508 6.266 6.328 20,063,330 -0.18(-2.77%)
Nov 16, 2016 6.418 6.540 6.408 6.508 13,719,410 +0.08(+1.18%)
Nov 15, 2016 6.700 6.700 6.324 6.432 35,148,740 +0.10(+1.64%)
Nov 14, 2016 6.400 6.458 6.262 6.328 8,128,060 -0.04(-0.69%)
Nov 11, 2016 6.244 6.418 6.216 6.372 6,279,745 +0.09(+1.50%)
Nov 10, 2016 6.354 6.480 6.304 6.278 6,901,080 -0.07(-1.13%)
Nov 09, 2016 6.186 6.378 6.161 6.350 7,744,510 +0.08(+1.34%)
Nov 08, 2016 6.298 6.338 6.202 6.266 8,826,505 -0.02(-0.38%)
Nov 07, 2016 6.262 6.330 6.210 6.290 19,620,944 +0.11(+1.85%)
Nov 04, 2016 6.162 6.308 6.160 6.176 8,396,130 +0.02(+0.26%)
Nov 03, 2016 6.226 6.270 6.154 6.160 5,066,750 -0.06(-0.96%)
Nov 02, 2016 6.406 6.406 6.215 6.220 9,691,020 -0.13(-2.08%)
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.