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
)
61.43
+0.19 (+0.31%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Aug 31, 2015
8.562
8.651
8.372
8.428
6,326,305
-0.16(-1.91%)
Aug 28, 2015
8.466
8.634
8.416
8.592
4,782,840
+0.06(+0.70%)
Aug 27, 2015
8.632
8.712
8.410
8.532
8,724,405
+0.02(+0.28%)
Aug 26, 2015
8.342
8.566
8.166
8.508
8,147,555
+0.38(+4.68%)
Aug 25, 2015
8.562
8.590
8.120
8.128
8,962,670
-0.06(-0.68%)
Aug 24, 2015
7.600
8.516
7.000
8.184
15,525,115
-0.39(-4.53%)
Aug 21, 2015
8.768
8.806
8.564
8.572
16,813,724
-0.35(-3.92%)
Aug 20, 2015
9.358
9.400
8.920
8.922
10,336,985
-0.55(-5.77%)
Aug 19, 2015
9.442
9.620
9.348
9.468
4,333,335
-0.08(-0.86%)
Aug 18, 2015
9.598
9.600
9.466
9.550
5,465,235
-0.02(-0.21%)
Aug 17, 2015
9.300
9.578
9.240
9.570
6,431,465
+0.23(+2.42%)
Aug 14, 2015
9.248
9.354
9.212
9.344
5,555,685
+0.04(+0.47%)
Aug 13, 2015
9.308
9.396
9.232
9.300
4,601,860
+0.00(+0.04%)
Aug 12, 2015
9.322
9.384
9.012
9.296
11,439,405
-0.09(-0.96%)
Aug 11, 2015
9.422
9.540
9.300
9.386
5,300,680
-0.12(-1.28%)
Aug 10, 2015
10.06
10.06
9.438
9.508
5,227,980
+0.13(+1.36%)
Aug 07, 2015
9.316
9.380
9.206
9.380
7,600,405
+0.05(+0.56%)
Aug 06, 2015
9.748
9.794
9.258
9.328
10,346,580
-0.44(-4.48%)
Aug 05, 2015
9.572
9.842
9.562
9.766
10,475,315
+0.23(+2.41%)
Aug 04, 2015
9.522
9.565
9.472
9.536
4,903,345
+0.01(+0.06%)
Aug 03, 2015
9.528
9.598
9.392
9.530
7,719,985
-0.02(-0.19%)
Jul 31, 2015
9.510
9.718
9.460
9.548
7,298,995
+0.03(+0.34%)
Jul 30, 2015
9.462
9.540
9.342
9.516
7,203,635
+0.04(+0.46%)
Jul 29, 2015
9.440
9.492
9.302
9.472
8,240,015
+0.05(+0.51%)
Jul 28, 2015
9.486
9.510
9.248
9.424
8,884,680
+0.00(+0.04%)
Jul 27, 2015
9.522
9.592
9.362
9.420
9,528,765
-0.18(-1.85%)
Jul 24, 2015
9.460
9.660
9.450
9.598
15,267,315
+0.23(+2.48%)
Jul 23, 2015
9.442
9.566
9.200
9.366
34,907,940
+0.91(+10.71%)
Jul 22, 2015
8.612
8.712
8.422
8.460
17,790,724
-0.13(-1.54%)
Jul 21, 2015
8.494
8.698
8.396
8.592
11,189,940
+0.11(+1.32%)
Jul 20, 2015
8.482
8.554
8.416
8.480
4,873,495
-0.00(-0.02%)
Jul 17, 2015
8.576
8.580
8.420
8.482
5,427,525
-0.07(-0.82%)
Jul 16, 2015
8.500
8.556
8.450
8.552
5,323,875
+0.12(+1.47%)
Jul 15, 2015
8.504
8.538
8.395
8.428
4,105,390
-0.09(-1.10%)
Jul 14, 2015
8.336
8.552
8.304
8.522
7,241,790
+0.22(+2.65%)
Jul 13, 2015
8.392
8.398
8.252
8.302
6,394,100
+0.01(+0.14%)
Jul 10, 2015
8.346
8.346
8.214
8.290
4,789,510
+0.01(+0.17%)
Jul 09, 2015
8.280
8.428
8.226
8.276
7,694,335
+0.16(+2.00%)
Jul 08, 2015
8.008
8.152
7.976
8.114
7,995,130
-0.01(-0.10%)
Jul 07, 2015
8.128
8.136
7.826
8.122
10,025,690
+0.13(+1.60%)
Jul 06, 2015
7.946
8.098
7.808
7.994
9,794,395
-0.25(-3.06%)
Jul 02, 2015
8.292
8.246
8.246
8.246
4,407,000
-0.01(-0.12%)
Jul 01, 2015
8.368
8.380
8.206
8.256
5,544,360
-0.01(-0.12%)
Jun 30, 2015
8.196
8.286
8.152
8.266
7,350,140
+0.15(+1.81%)
Jun 29, 2015
8.142
8.324
8.110
8.119
7,493,685
-0.22(-2.70%)
Jun 26, 2015
8.400
8.400
8.214
8.344
10,575,240
-0.05(-0.60%)
Jun 25, 2015
8.372
8.426
8.346
8.394
6,101,180
+0.05(+0.64%)
Jun 24, 2015
8.364
8.422
8.154
8.341
20,402,014
-0.30(-3.48%)
Jun 23, 2015
8.738
8.752
8.600
8.642
6,585,385
-0.07(-0.78%)
Jun 22, 2015
8.728
8.778
8.648
8.710
6,473,205
+0.09(+1.00%)
Jun 19, 2015
8.778
8.788
8.592
8.624
12,030,065
-0.12(-1.41%)
Jun 18, 2015
8.654
8.824
8.612
8.747
9,794,075
+0.17(+1.97%)
Jun 17, 2015
8.496
8.618
8.494
8.578
6,722,890
+0.08(+0.98%)
Jun 16, 2015
8.272
8.534
8.240
8.495
8,575,870
+0.28(+3.42%)
Jun 15, 2015
8.164
8.236
8.024
8.214
7,435,850
-0.03(-0.36%)
Jun 12, 2015
8.190
8.270
8.104
8.244
5,143,335
+0.04(+0.54%)
Jun 11, 2015
8.240
8.334
8.168
8.200
7,420,835
-0.04(-0.49%)
Jun 10, 2015
8.190
8.271
8.134
8.240
3,668,635
+0.09(+1.08%)
Jun 09, 2015
8.172
8.172
7.976
8.152
6,535,205
+0.04(+0.44%)
Jun 08, 2015
8.294
8.298
8.058
8.116
7,735,255
-0.09(-1.12%)
Jun 05, 2015
7.966
8.236
7.846
8.208
9,073,515
+0.31(+3.90%)
Jun 04, 2015
8.016
8.034
7.862
7.900
4,766,415
-0.12(-1.45%)
Jun 03, 2015
7.990
8.058
7.922
8.016
4,255,845
+0.07(+0.88%)
Jun 02, 2015
7.910
8.026
7.884
7.946
4,743,070
-0.03(-0.33%)
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
.