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
)
58.16
+0.05 (+0.09%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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
.