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
)
60.23
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2012
5.262
5.316
5.208
5.302
7,974,610
+0.09(+1.73%)
Aug 30, 2012
5.298
5.298
5.186
5.212
6,869,110
-0.09(-1.70%)
Aug 29, 2012
5.310
5.326
5.267
5.302
6,678,825
+0.04(+0.84%)
Aug 27, 2012
5.130
5.274
5.088
5.258
10,137,690
+0.14(+2.66%)
Aug 24, 2012
5.124
5.160
5.080
5.122
4,997,620
-0.02(-0.31%)
Aug 23, 2012
5.152
5.178
5.084
5.138
6,755,530
-0.01(-0.27%)
Aug 22, 2012
5.096
5.180
5.068
5.152
8,836,165
+0.08(+1.54%)
Aug 21, 2012
5.056
5.098
5.026
5.074
10,294,930
+0.03(+0.63%)
Aug 20, 2012
5.072
5.082
4.968
5.042
6,993,775
-0.03(-0.59%)
Aug 17, 2012
5.002
5.114
4.988
5.072
9,232,625
+0.09(+1.85%)
Aug 16, 2012
4.910
5.024
4.902
4.980
7,767,815
+0.10(+2.01%)
Aug 15, 2012
4.830
4.924
4.800
4.882
8,015,210
+0.11(+2.26%)
Aug 14, 2012
4.898
4.928
4.752
4.774
6,848,995
-0.10(-2.13%)
Aug 13, 2012
4.946
4.946
4.856
4.878
3,360,695
-0.08(-1.57%)
Aug 10, 2012
4.908
4.964
4.882
4.956
4,443,625
+0.01(+0.24%)
Aug 09, 2012
4.986
5.006
4.925
4.944
2,872,120
-0.03(-0.68%)
Aug 08, 2012
4.988
5.046
4.949
4.978
6,428,930
-0.05(-0.96%)
Aug 07, 2012
4.928
5.068
4.902
5.026
9,346,135
+0.12(+2.36%)
Aug 06, 2012
4.848
4.959
4.837
4.910
6,497,395
+0.06(+1.15%)
Aug 03, 2012
4.796
4.882
4.708
4.854
9,030,070
+0.17(+3.59%)
Aug 02, 2012
4.648
4.794
4.604
4.686
12,216,630
+0.01(+0.21%)
Aug 01, 2012
4.830
4.900
4.662
4.676
16,523,760
-0.13(-2.62%)
Jul 31, 2012
4.928
4.982
4.794
4.802
13,452,870
-0.12(-2.44%)
Jul 30, 2012
5.064
5.084
4.870
4.922
15,505,465
-0.16(-3.22%)
Jul 27, 2012
5.036
5.148
4.994
5.086
12,006,945
+0.08(+1.52%)
Jul 26, 2012
5.002
5.346
4.902
5.010
31,660,514
+0.53(+11.88%)
Jul 25, 2012
4.520
4.560
4.433
4.478
14,212,670
+0.03(+0.67%)
Jul 24, 2012
4.552
4.610
4.394
4.448
7,804,380
-0.12(-2.54%)
Jul 23, 2012
4.610
4.622
4.470
4.564
8,602,025
-0.13(-2.77%)
Jul 20, 2012
4.824
4.852
4.643
4.694
6,563,875
-0.11(-2.37%)
Jul 19, 2012
4.720
4.840
4.692
4.808
16,356,940
+0.11(+2.39%)
Jul 18, 2012
4.300
4.722
4.280
4.696
20,120,850
+0.44(+10.44%)
Jul 17, 2012
4.290
4.344
4.204
4.252
8,227,890
-0.00(-0.09%)
Jul 16, 2012
4.300
4.326
4.234
4.256
5,944,310
-0.05(-1.25%)
Jul 13, 2012
4.182
4.342
4.174
4.310
5,950,765
+0.12(+2.96%)
Jul 12, 2012
4.154
4.248
4.070
4.186
10,401,445
-0.02(-0.57%)
Jul 11, 2012
4.148
4.242
4.130
4.210
12,459,695
-0.04(-0.85%)
Jul 10, 2012
4.294
4.370
4.190
4.246
13,806,810
+0.01(+0.19%)
Jul 09, 2012
4.362
4.406
4.232
4.238
10,974,005
-0.12(-2.80%)
Jul 06, 2012
4.764
4.764
4.342
4.360
15,505,145
-0.47(-9.66%)
Jul 05, 2012
4.820
4.868
4.796
4.826
6,253,650
-0.01(-0.29%)
Jul 03, 2012
4.734
4.850
4.682
4.840
3,447,845
+0.12(+2.50%)
Jul 02, 2012
4.680
4.741
4.596
4.722
6,336,255
+0.08(+1.68%)
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%)
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
.