Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 54.20 54.76 50.00 54.45 9,331,455 -0.39(-0.72%)
Jul 29, 2021 54.46 55.34 54.43 54.84 4,830,980 +0.50(+0.93%)
Jul 28, 2021 54.40 54.76 53.82 54.34 4,002,525 +0.11(+0.20%)
Jul 27, 2021 54.48 54.68 53.34 54.23 3,686,260 -0.24(-0.44%)
Jul 26, 2021 55.32 55.40 54.43 54.47 3,356,810 -0.67(-1.22%)
Jul 23, 2021 54.19 55.22 53.72 55.14 4,112,605 +0.99(+1.83%)
Jul 22, 2021 53.25 54.29 53.14 54.15 4,042,090 +1.22(+2.30%)
Jul 21, 2021 52.84 53.20 52.41 52.93 4,078,240 +0.16(+0.31%)
Jul 20, 2021 51.90 53.03 51.60 52.77 3,949,755 +1.44(+2.81%)
Jul 19, 2021 50.93 51.67 50.47 51.33 4,540,275 -0.36(-0.70%)
Jul 16, 2021 51.72 52.55 51.64 51.69 4,327,020 +0.43(+0.83%)
Jul 15, 2021 51.55 52.38 50.86 51.26 6,286,245 +0.09(+0.18%)
Jul 14, 2021 51.58 51.73 50.73 51.17 3,674,605 -0.24(-0.47%)
Jul 13, 2021 51.18 51.69 50.80 51.41 2,545,815 +0.25(+0.49%)
Jul 12, 2021 51.62 51.89 50.95 51.16 4,102,815 -0.20(-0.40%)
Jul 09, 2021 50.92 51.49 50.51 51.36 4,791,565 +0.78(+1.53%)
Jul 08, 2021 49.61 50.90 49.12 50.59 4,503,390 -0.08(-0.16%)
Jul 07, 2021 50.55 50.76 49.35 50.67 5,402,675 +0.44(+0.87%)
Jul 06, 2021 50.15 50.37 49.14 50.23 5,034,445 +0.62(+1.25%)
Jul 02, 2021 48.69 49.74 48.69 49.61 3,667,105 +1.14(+2.35%)
Jul 01, 2021 47.57 48.53 47.27 48.47 5,717,920 +0.83(+1.74%)
Jun 30, 2021 48.56 48.56 47.57 47.64 5,466,790 -1.01(-2.08%)
Jun 29, 2021 48.71 48.99 47.93 48.65 4,772,680 -0.76(-1.54%)
Jun 28, 2021 48.63 49.47 48.55 49.41 3,795,510 +1.00(+2.07%)
Jun 25, 2021 48.10 48.47 47.29 48.41 5,297,130 +0.41(+0.85%)
Jun 24, 2021 48.49 48.79 47.99 48.00 3,434,445 -0.01(-0.03%)
Jun 23, 2021 48.46 48.58 47.67 48.01 3,905,310 -0.37(-0.76%)
Jun 22, 2021 47.60 48.41 47.60 48.38 4,143,305 +0.80(+1.67%)
Jun 21, 2021 47.15 47.99 46.74 47.58 4,077,350 +0.85(+1.82%)
Jun 18, 2021 47.40 47.80 46.69 46.73 9,358,535 -0.66(-1.40%)
Jun 17, 2021 45.92 47.53 45.82 47.40 5,871,685 +1.34(+2.91%)
Jun 16, 2021 46.06 46.52 45.42 46.05 3,501,715 +0.04(+0.09%)
Jun 15, 2021 46.21 46.34 45.80 46.01 3,165,680 -0.28(-0.60%)
Jun 14, 2021 45.82 46.30 45.61 46.29 3,284,320 +0.50(+1.10%)
Jun 11, 2021 45.60 45.88 45.44 45.79 3,273,225 -0.00(-0.00%)
Jun 10, 2021 45.07 45.90 44.88 45.79 3,870,580 +0.69(+1.52%)
Jun 09, 2021 45.59 45.70 44.81 45.10 2,932,700 -0.37(-0.81%)
Jun 08, 2021 44.76 45.56 44.75 45.47 4,279,625 +0.76(+1.71%)
Jun 07, 2021 44.43 44.76 44.01 44.71 2,838,450 +0.36(+0.80%)
Jun 04, 2021 43.48 44.47 43.48 44.35 3,142,365 +1.28(+2.96%)
Jun 03, 2021 43.00 43.47 42.33 43.08 2,832,110 -0.20(-0.46%)
Jun 02, 2021 42.98 43.33 42.78 43.27 3,327,105 +0.28(+0.64%)
Jun 01, 2021 44.02 44.08 42.73 43.00 3,630,780 -0.71(-1.62%)
May 28, 2021 43.31 44.20 43.23 43.71 4,150,160 +0.44(+1.02%)
May 27, 2021 43.13 43.66 42.62 43.27 7,907,910 +0.13(+0.29%)
May 26, 2021 43.16 43.74 42.83 43.14 4,490,560 +0.23(+0.53%)
May 25, 2021 42.83 43.28 42.74 42.91 3,583,590 +0.30(+0.70%)
May 24, 2021 42.31 42.96 42.31 42.61 4,246,910 +0.45(+1.06%)
May 21, 2021 42.64 43.03 42.02 42.17 4,089,650 -0.30(-0.70%)
May 20, 2021 41.66 42.64 41.66 42.46 4,342,390 +0.94(+2.27%)
May 19, 2021 40.21 41.56 40.05 41.52 4,393,295 +0.67(+1.64%)
May 18, 2021 40.85 41.60 40.78 40.85 4,657,850 -0.02(-0.04%)
May 17, 2021 40.74 41.30 40.30 40.87 4,222,505 -0.30(-0.74%)
May 14, 2021 39.94 41.28 39.80 41.17 6,061,270 +1.49(+3.77%)
May 13, 2021 40.00 40.25 39.63 39.68 7,267,375 +0.27(+0.69%)
May 12, 2021 40.69 40.81 39.19 39.41 5,706,460 -1.90(-4.59%)
May 11, 2021 39.81 41.41 39.78 41.30 4,089,170 +0.44(+1.09%)
May 10, 2021 42.20 42.20 40.85 40.86 4,218,340 -1.50(-3.53%)
May 07, 2021 41.80 42.53 41.66 42.35 4,040,435 +1.05(+2.55%)
May 06, 2021 41.73 41.82 40.65 41.30 5,826,265 -0.57(-1.37%)
May 05, 2021 41.53 42.35 41.45 41.88 6,135,740 +0.52(+1.26%)
May 04, 2021 40.63 41.55 40.47 41.36 8,022,705 +0.72(+1.77%)
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.