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, 2011
3.790
3.892
3.786
3.826
12,579,620
+0.06(+1.65%)
Aug 30, 2011
3.784
3.858
3.760
3.764
9,504,135
-0.05(-1.26%)
Aug 29, 2011
3.778
3.855
3.746
3.812
9,664,925
+0.09(+2.42%)
Aug 26, 2011
3.478
3.722
3.452
3.722
5,254,420
+0.22(+6.40%)
Aug 25, 2011
3.642
3.642
3.446
3.498
6,552,685
-0.07(-1.96%)
Aug 24, 2011
3.706
3.736
3.518
3.568
11,014,920
-0.13(-3.46%)
Aug 23, 2011
3.486
3.710
3.420
3.696
7,695,270
+0.24(+7.07%)
Aug 22, 2011
3.572
3.652
3.390
3.452
11,798,285
-0.06(-1.60%)
Aug 19, 2011
3.700
3.802
3.468
3.508
10,206,550
-0.23(-6.20%)
Aug 18, 2011
4.028
4.028
3.704
3.740
9,047,980
-0.43(-10.27%)
Aug 17, 2011
4.126
4.358
4.104
4.168
15,647,945
+0.10(+2.56%)
Aug 16, 2011
4.078
4.118
4.010
4.064
7,521,850
-0.06(-1.36%)
Aug 15, 2011
4.100
4.186
4.060
4.120
8,259,765
+0.18(+4.52%)
Aug 12, 2011
3.924
3.994
3.778
3.942
9,568,690
+0.05(+1.28%)
Aug 11, 2011
3.672
3.938
3.660
3.892
14,206,255
+0.26(+7.10%)
Aug 10, 2011
3.758
3.778
3.612
3.634
12,089,420
-0.20(-5.32%)
Aug 09, 2011
3.764
3.844
3.568
3.838
19,527,784
+0.24(+6.64%)
Aug 08, 2011
3.700
3.876
3.520
3.599
23,894,624
-0.32(-8.28%)
Aug 05, 2011
4.186
4.230
3.794
3.924
21,984,110
-0.24(-5.67%)
Aug 04, 2011
4.160
4.286
4.112
4.160
20,691,880
-0.06(-1.33%)
Aug 03, 2011
4.046
4.218
4.012
4.216
19,787,930
+0.19(+4.72%)
Aug 02, 2011
4.012
4.244
4.000
4.026
12,020,730
-0.02(-0.54%)
Aug 01, 2011
4.120
4.160
3.982
4.048
11,132,920
-0.02(-0.39%)
Jul 29, 2011
3.916
4.146
3.780
4.064
18,630,874
+0.10(+2.63%)
Jul 28, 2011
3.964
4.066
3.890
3.960
15,010,050
-0.00(-0.05%)
Jul 27, 2011
4.080
4.080
3.940
3.962
14,941,980
-0.18(-4.25%)
Jul 26, 2011
4.098
4.158
4.002
4.138
15,429,565
+0.02(+0.49%)
Jul 25, 2011
4.144
4.264
4.094
4.118
16,995,974
-0.10(-2.37%)
Jul 22, 2011
4.263
4.294
4.160
4.218
19,569,004
+0.08(+1.88%)
Jul 21, 2011
4.322
4.400
4.128
4.140
27,974,844
-0.18(-4.21%)
Jul 20, 2011
4.470
4.478
3.970
4.322
99,581,440
-1.03(-19.31%)
Jul 19, 2011
5.308
5.472
5.308
5.356
21,958,250
+0.05(+0.94%)
Jul 18, 2011
5.356
5.474
5.266
5.306
8,997,330
-0.06(-1.19%)
Jul 15, 2011
5.444
5.486
5.336
5.370
6,173,590
-0.03(-0.48%)
Jul 14, 2011
5.532
5.560
5.300
5.396
6,954,535
-0.10(-1.82%)
Jul 13, 2011
5.408
5.592
5.408
5.496
7,792,135
+0.12(+2.31%)
Jul 12, 2011
5.458
5.462
5.284
5.372
8,071,935
-0.10(-1.79%)
Jul 11, 2011
5.522
5.574
5.424
5.470
5,657,080
-0.14(-2.50%)
Jul 08, 2011
5.384
5.642
5.302
5.610
9,887,820
+0.09(+1.67%)
Jul 07, 2011
5.696
5.712
5.446
5.518
11,291,245
-0.12(-2.06%)
Jul 06, 2011
5.580
5.644
5.508
5.634
8,301,790
+0.05(+0.97%)
Jul 05, 2011
5.560
5.634
5.538
5.580
9,440,375
+0.06(+1.16%)
Jul 01, 2011
5.426
5.528
5.426
5.516
5,848,085
+0.06(+1.06%)
Jun 30, 2011
5.382
5.468
5.344
5.458
11,036,560
+0.08(+1.41%)
Jun 29, 2011
5.378
5.438
5.290
5.382
9,842,915
+0.04(+0.75%)
Jun 28, 2011
5.212
5.350
5.192
5.342
14,529,205
+0.14(+2.69%)
Jun 27, 2011
5.186
5.272
5.128
5.202
13,771,605
+0.03(+0.62%)
Jun 24, 2011
5.040
5.254
4.982
5.170
65,763,124
+0.15(+2.91%)
Jun 23, 2011
4.836
5.036
4.760
5.024
10,337,785
+0.09(+1.87%)
Jun 22, 2011
4.900
5.072
4.788
4.932
11,992,970
+0.00(+0.08%)
Jun 21, 2011
4.574
5.000
4.546
4.928
14,161,660
+0.38(+8.45%)
Jun 20, 2011
4.524
4.572
4.450
4.544
6,043,660
+0.01(+0.26%)
Jun 17, 2011
4.674
4.712
4.524
4.532
8,909,920
-0.10(-2.20%)
Jun 16, 2011
4.450
4.668
4.450
4.634
9,378,665
+0.17(+3.85%)
Jun 15, 2011
4.542
4.584
4.456
4.462
5,074,555
-0.12(-2.53%)
Jun 14, 2011
4.586
4.685
4.538
4.578
6,006,060
+0.03(+0.62%)
Jun 13, 2011
4.532
4.660
4.500
4.550
6,069,725
+0.02(+0.40%)
Jun 10, 2011
4.756
4.778
4.507
4.532
7,967,385
-0.23(-4.75%)
Jun 09, 2011
4.796
4.846
4.724
4.758
4,436,060
-0.03(-0.67%)
Jun 08, 2011
4.842
4.884
4.750
4.790
8,147,610
-0.05(-1.03%)
Jun 07, 2011
4.786
4.854
4.674
4.840
9,972,115
+0.10(+2.11%)
Jun 06, 2011
4.794
4.848
4.662
4.740
10,646,110
+0.05(+1.11%)
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
.