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 (%)
Dec 30, 2011
4.344
4.372
4.310
4.362
5,205,090
+0.03(+0.69%)
Dec 29, 2011
4.268
4.392
4.256
4.332
6,038,445
+0.06(+1.50%)
Dec 28, 2011
4.236
4.320
4.204
4.268
8,797,740
+0.04(+0.95%)
Dec 27, 2011
4.152
4.244
4.112
4.228
4,468,625
+0.06(+1.49%)
Dec 23, 2011
4.142
4.210
4.140
4.166
5,414,695
+0.16(+3.89%)
Dec 21, 2011
4.240
4.242
3.630
4.010
40,480,720
-0.26(-6.13%)
Dec 20, 2011
4.414
4.414
4.188
4.272
15,058,970
-0.04(-1.02%)
Dec 19, 2011
4.442
4.448
4.300
4.316
6,164,335
-0.12(-2.66%)
Dec 16, 2011
4.382
4.536
4.360
4.434
8,864,375
+0.06(+1.46%)
Dec 15, 2011
4.474
4.536
4.360
4.370
7,116,300
-0.06(-1.40%)
Dec 14, 2011
4.612
4.656
4.412
4.432
9,826,815
-0.23(-4.93%)
Dec 13, 2011
4.830
4.838
4.636
4.662
6,055,710
-0.13(-2.67%)
Dec 12, 2011
4.804
4.900
4.724
4.790
6,585,765
-0.12(-2.40%)
Dec 09, 2011
4.820
4.974
4.704
4.908
12,720,225
+0.22(+4.65%)
Dec 08, 2011
4.688
4.800
4.662
4.690
10,798,625
-0.04(-0.93%)
Dec 07, 2011
4.894
4.898
4.659
4.734
11,624,340
-0.18(-3.66%)
Dec 06, 2011
4.972
5.036
4.876
4.914
12,815,210
-0.21(-4.02%)
Dec 05, 2011
4.954
5.320
4.916
5.120
14,383,220
+0.24(+4.96%)
Dec 02, 2011
4.856
4.976
4.828
4.878
4,267,020
+0.07(+1.54%)
Dec 01, 2011
4.760
4.836
4.686
4.804
7,385,155
+0.01(+0.13%)
Nov 30, 2011
4.770
4.836
4.736
4.798
6,485,350
+0.17(+3.72%)
Nov 29, 2011
4.660
4.734
4.564
4.626
5,361,935
-0.08(-1.70%)
Nov 28, 2011
4.690
4.837
4.670
4.706
6,593,760
+0.15(+3.25%)
Nov 25, 2011
4.530
4.618
4.526
4.558
1,537,105
-0.01(-0.13%)
Nov 23, 2011
4.654
4.690
4.512
4.564
5,766,395
-0.16(-3.31%)
Nov 22, 2011
4.704
4.750
4.630
4.720
5,781,050
-0.02(-0.38%)
Nov 21, 2011
4.786
4.800
4.555
4.738
8,231,835
-0.12(-2.43%)
Nov 18, 2011
4.944
4.959
4.824
4.856
5,040,395
-0.04(-0.82%)
Nov 17, 2011
5.110
5.128
4.830
4.896
10,404,390
-0.21(-4.15%)
Nov 16, 2011
5.124
5.240
5.078
5.108
7,700,635
-0.04(-0.85%)
Nov 15, 2011
4.978
5.196
4.954
5.152
11,408,385
+0.25(+5.06%)
Nov 14, 2011
4.948
5.020
4.862
4.904
5,835,535
-0.01(-0.16%)
Nov 11, 2011
5.022
5.048
4.902
4.912
5,800,545
-0.08(-1.64%)
Nov 10, 2011
4.728
5.094
4.690
4.994
19,232,180
+0.34(+7.31%)
Nov 09, 2011
4.752
4.800
4.654
4.654
9,055,770
-0.19(-3.88%)
Nov 08, 2011
4.808
4.866
4.760
4.842
8,671,280
+0.05(+1.04%)
Nov 07, 2011
4.932
4.958
4.674
4.792
14,293,570
-0.15(-2.96%)
Nov 04, 2011
4.916
4.998
4.862
4.938
11,933,935
-0.06(-1.24%)
Nov 03, 2011
4.746
5.066
4.702
5.000
25,399,634
+0.41(+8.89%)
Nov 02, 2011
4.550
4.600
4.480
4.592
11,799,710
+0.08(+1.73%)
Nov 01, 2011
4.378
4.538
4.366
4.514
13,793,110
-0.10(-2.12%)
Oct 31, 2011
4.584
4.664
4.460
4.612
15,948,665
+0.00(+0.00%)
Oct 28, 2011
4.344
4.666
4.310
4.612
16,149,740
+0.27(+6.12%)
Oct 27, 2011
4.258
4.384
4.252
4.346
21,486,194
+0.19(+4.57%)
Oct 26, 2011
4.124
4.220
4.052
4.156
34,959,348
-0.14(-3.17%)
Oct 25, 2011
4.044
4.300
3.976
4.292
50,092,600
+0.47(+12.24%)
Oct 24, 2011
3.616
3.868
3.554
3.824
24,647,700
+0.30(+8.39%)
Oct 21, 2011
3.698
3.708
3.508
3.528
12,686,720
-0.12(-3.18%)
Oct 20, 2011
3.722
3.752
3.522
3.644
14,539,740
-0.06(-1.51%)
Oct 19, 2011
3.928
3.938
3.658
3.700
11,126,575
-0.23(-5.85%)
Oct 18, 2011
3.874
3.964
3.780
3.930
6,379,530
+0.08(+1.97%)
Oct 17, 2011
3.956
3.956
3.800
3.854
7,886,025
-0.11(-2.73%)
Oct 14, 2011
3.764
3.992
3.724
3.962
12,969,420
+0.25(+6.68%)
Oct 13, 2011
3.504
3.720
3.501
3.714
13,315,120
+0.17(+4.80%)
Oct 12, 2011
3.676
3.710
3.530
3.544
10,691,335
-0.11(-3.01%)
Oct 11, 2011
3.634
3.694
3.598
3.654
11,752,630
-0.06(-1.56%)
Oct 10, 2011
3.624
3.728
3.618
3.712
8,186,350
+0.12(+3.46%)
Oct 07, 2011
3.576
3.658
3.514
3.588
9,632,885
+0.01(+0.39%)
Oct 06, 2011
3.472
3.596
3.354
3.574
11,441,340
+0.17(+4.93%)
Oct 05, 2011
3.322
3.450
3.238
3.406
9,814,390
+0.08(+2.41%)
Oct 04, 2011
3.248
3.382
3.160
3.326
11,964,370
+0.02(+0.60%)
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
.