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 (%)
Jun 29, 2012
4.474
4.660
4.474
4.644
9,846,635
+0.25(+5.59%)
Jun 28, 2012
4.470
4.520
4.330
4.398
6,857,680
-0.14(-3.04%)
Jun 27, 2012
4.416
4.556
4.396
4.536
6,072,070
+0.14(+3.09%)
Jun 26, 2012
4.390
4.462
4.370
4.400
4,561,150
+0.02(+0.36%)
Jun 25, 2012
4.426
4.490
4.356
4.384
4,451,500
-0.13(-2.88%)
Jun 22, 2012
4.402
4.520
4.394
4.514
9,624,785
+0.13(+2.87%)
Jun 21, 2012
4.514
4.548
4.366
4.388
7,154,920
-0.14(-3.09%)
Jun 20, 2012
4.504
4.571
4.458
4.528
5,146,730
+0.03(+0.76%)
Jun 19, 2012
4.464
4.654
4.444
4.494
13,322,490
+0.06(+1.26%)
Jun 18, 2012
4.394
4.458
4.306
4.438
8,278,940
+0.01(+0.27%)
Jun 15, 2012
4.230
4.434
4.208
4.426
11,701,330
+0.19(+4.49%)
Jun 14, 2012
4.212
4.264
4.152
4.236
8,163,440
-0.00(-0.05%)
Jun 13, 2012
4.346
4.358
4.224
4.238
10,745,520
+0.06(+1.48%)
Jun 12, 2012
4.210
4.228
4.064
4.176
18,359,540
-0.02(-0.43%)
Jun 11, 2012
4.390
4.442
4.184
4.194
5,497,845
-0.18(-4.03%)
Jun 08, 2012
4.298
4.390
4.270
4.370
6,326,160
+0.05(+1.06%)
Jun 07, 2012
4.388
4.400
4.280
4.324
11,728,945
-0.00(-0.12%)
Jun 06, 2012
4.210
4.366
4.192
4.329
13,416,360
+0.17(+4.21%)
Jun 05, 2012
4.064
4.166
4.064
4.154
13,191,110
+0.06(+1.37%)
Jun 04, 2012
4.098
4.130
3.988
4.098
10,805,385
+0.02(+0.39%)
Jun 01, 2012
4.156
4.162
4.072
4.082
10,805,985
-0.17(-3.95%)
May 31, 2012
4.326
4.326
4.174
4.250
23,235,700
-0.06(-1.44%)
May 30, 2012
4.310
4.366
4.242
4.312
8,981,655
-0.05(-1.15%)
May 29, 2012
4.444
4.508
4.288
4.362
9,869,365
-0.01(-0.14%)
May 25, 2012
4.270
4.398
4.212
4.368
14,463,965
+0.08(+1.91%)
May 24, 2012
4.644
4.646
4.246
4.286
23,305,660
-0.35(-7.51%)
May 23, 2012
4.600
4.652
4.462
4.634
8,376,370
-0.02(-0.39%)
May 22, 2012
4.614
4.722
4.572
4.652
10,241,965
+0.04(+0.87%)
May 21, 2012
4.488
4.618
4.328
4.612
14,188,520
+0.12(+2.76%)
May 18, 2012
4.658
4.714
4.463
4.488
12,957,215
-0.17(-3.65%)
May 17, 2012
4.830
4.846
4.650
4.658
10,704,570
-0.19(-3.88%)
May 16, 2012
4.860
4.900
4.808
4.846
9,672,465
+0.04(+0.87%)
May 15, 2012
4.762
4.860
4.756
4.804
10,393,625
+0.05(+1.05%)
May 14, 2012
4.746
4.842
4.712
4.754
8,074,105
-0.08(-1.74%)
May 11, 2012
4.744
4.868
4.728
4.838
12,831,825
+0.05(+1.04%)
May 10, 2012
4.950
4.986
4.708
4.788
18,340,730
-0.15(-3.08%)
May 09, 2012
4.902
4.994
4.852
4.940
8,804,840
-0.04(-0.88%)
May 08, 2012
5.034
5.066
4.824
4.984
16,690,810
-0.06(-1.15%)
May 07, 2012
5.034
5.089
4.980
5.042
8,742,030
-0.02(-0.36%)
May 04, 2012
5.166
5.166
4.984
5.060
10,236,025
-0.15(-2.84%)
May 03, 2012
5.258
5.278
5.102
5.208
9,148,610
-0.06(-1.21%)
May 02, 2012
5.224
5.341
5.198
5.272
8,049,410
-0.01(-0.19%)
May 01, 2012
5.228
5.396
5.186
5.282
14,098,000
+0.06(+1.11%)
Apr 30, 2012
5.240
5.240
5.128
5.224
8,252,970
-0.02(-0.38%)
Apr 27, 2012
5.214
5.274
5.096
5.244
9,942,845
+0.05(+0.92%)
Apr 26, 2012
5.296
5.324
5.150
5.196
14,710,185
-0.09(-1.74%)
Apr 25, 2012
5.474
5.500
5.244
5.288
24,682,224
+0.14(+2.72%)
Apr 24, 2012
5.398
5.444
5.102
5.148
25,743,054
-0.14(-2.57%)
Apr 23, 2012
5.296
5.300
5.140
5.284
14,674,085
-0.14(-2.51%)
Apr 20, 2012
5.500
5.536
5.418
5.420
5,395,645
-0.08(-1.38%)
Apr 19, 2012
5.548
5.614
5.442
5.496
4,338,855
-0.04(-0.65%)
Apr 18, 2012
5.500
5.558
5.452
5.532
3,497,335
+0.02(+0.40%)
Apr 17, 2012
5.452
5.538
5.388
5.510
5,132,780
+0.10(+1.85%)
Apr 16, 2012
5.546
5.570
5.360
5.410
4,299,190
-0.09(-1.64%)
Apr 13, 2012
5.518
5.608
5.474
5.500
6,528,865
-0.06(-1.04%)
Apr 12, 2012
5.498
5.562
5.456
5.558
4,306,810
+0.10(+1.87%)
Apr 11, 2012
5.490
5.596
5.416
5.456
7,763,685
+0.00(+0.07%)
Apr 10, 2012
5.560
5.600
5.376
5.452
8,728,855
-0.12(-2.22%)
Apr 09, 2012
5.596
5.620
5.522
5.576
9,958,990
-0.11(-1.97%)
Apr 05, 2012
5.600
5.704
5.540
5.688
7,365,905
+0.05(+0.85%)
Apr 04, 2012
5.620
5.668
5.530
5.640
10,924,965
-0.04(-0.77%)
Apr 03, 2012
5.684
5.736
5.612
5.684
9,806,445
+0.00(+0.00%)
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
.