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
)
63.53
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 1, 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 (%)
Mar 31, 2014
4.392
4.446
4.376
4.406
5,687,620
+0.04(+1.01%)
Mar 28, 2014
4.400
4.422
4.326
4.362
7,308,070
-0.01(-0.27%)
Mar 27, 2014
4.338
4.384
4.284
4.374
10,754,280
+0.04(+0.97%)
Mar 26, 2014
4.454
4.485
4.330
4.332
11,160,640
-0.10(-2.26%)
Mar 25, 2014
4.498
4.534
4.396
4.432
8,225,325
-0.03(-0.63%)
Mar 24, 2014
4.618
4.624
4.392
4.460
17,979,184
-0.14(-3.13%)
Mar 21, 2014
4.714
4.750
4.562
4.604
16,949,714
-0.10(-2.13%)
Mar 20, 2014
4.732
4.780
4.680
4.704
5,997,295
-0.03(-0.72%)
Mar 19, 2014
4.752
4.768
4.694
4.738
6,433,460
-0.02(-0.38%)
Mar 18, 2014
4.642
4.784
4.628
4.756
7,986,280
+0.12(+2.63%)
Mar 17, 2014
4.654
4.660
4.578
4.634
8,043,950
+0.06(+1.40%)
Mar 14, 2014
4.500
4.588
4.500
4.570
6,318,565
+0.05(+1.11%)
Mar 13, 2014
4.662
4.672
4.476
4.520
7,654,330
-0.10(-2.25%)
Mar 12, 2014
4.562
4.632
4.520
4.624
5,469,795
+0.06(+1.23%)
Mar 11, 2014
4.634
4.682
4.540
4.568
5,921,725
-0.06(-1.25%)
Mar 10, 2014
4.660
4.686
4.582
4.626
6,079,540
-0.05(-1.11%)
Mar 07, 2014
4.710
4.722
4.650
4.678
6,029,400
-0.01(-0.26%)
Mar 06, 2014
4.678
4.716
4.590
4.690
14,562,980
+0.02(+0.39%)
Mar 05, 2014
4.706
4.748
4.670
4.672
9,213,250
-0.03(-0.60%)
Mar 04, 2014
4.730
4.750
4.648
4.700
10,406,980
+0.15(+3.21%)
Mar 03, 2014
4.580
4.602
4.514
4.554
8,724,790
-0.08(-1.64%)
Feb 28, 2014
4.782
4.782
4.570
4.630
12,039,235
-0.14(-2.98%)
Feb 27, 2014
4.686
4.786
4.684
4.772
10,248,765
+0.10(+2.05%)
Feb 26, 2014
4.590
4.724
4.590
4.676
11,670,805
+0.06(+1.39%)
Feb 25, 2014
4.520
4.642
4.507
4.612
10,036,620
+0.09(+1.90%)
Feb 24, 2014
4.550
4.586
4.522
4.526
5,470,860
+0.00(+0.09%)
Feb 21, 2014
4.538
4.580
4.480
4.522
7,745,830
-0.01(-0.26%)
Feb 20, 2014
4.432
4.540
4.402
4.534
8,119,815
+0.11(+2.49%)
Feb 19, 2014
4.524
4.536
4.420
4.424
10,568,290
-0.14(-2.98%)
Feb 18, 2014
4.410
4.562
4.410
4.560
14,215,350
+0.15(+3.35%)
Feb 14, 2014
4.440
4.412
4.412
4.412
4,253,500
-0.03(-0.59%)
Feb 13, 2014
4.308
4.440
4.290
4.438
9,906,455
+0.15(+3.40%)
Feb 12, 2014
4.320
4.338
4.272
4.292
7,320,880
-0.03(-0.74%)
Feb 11, 2014
4.318
4.348
4.292
4.324
7,697,595
+0.03(+0.60%)
Feb 10, 2014
4.298
4.330
4.252
4.298
9,702,740
-0.00(-0.09%)
Feb 07, 2014
4.220
4.317
4.202
4.302
14,474,535
+0.11(+2.53%)
Feb 06, 2014
4.050
4.209
4.048
4.196
14,226,800
+0.15(+3.76%)
Feb 05, 2014
4.122
4.134
4.018
4.044
11,100,250
-0.11(-2.69%)
Feb 04, 2014
4.158
4.176
4.053
4.156
17,758,804
+0.09(+2.26%)
Feb 03, 2014
4.210
4.252
4.048
4.064
24,281,294
-0.18(-4.15%)
Jan 31, 2014
4.338
4.372
4.202
4.240
22,400,670
-0.19(-4.25%)
Jan 30, 2014
4.478
4.540
4.372
4.428
43,874,196
+0.15(+3.41%)
Jan 29, 2014
4.356
4.367
4.246
4.282
34,953,000
-0.12(-2.68%)
Jan 28, 2014
4.410
4.414
4.346
4.400
126,549,000
+0.09(+2.09%)
Jan 27, 2014
4.334
4.356
4.230
4.310
20,670,930
-0.03(-0.60%)
Jan 24, 2014
4.452
4.452
4.320
4.336
40,279,268
+0.06(+1.50%)
Jan 23, 2014
4.246
4.298
4.180
4.272
10,188,980
+0.00(+0.05%)
Jan 22, 2014
4.288
4.296
4.206
4.270
10,619,960
-0.00(-0.09%)
Jan 21, 2014
4.314
4.334
4.238
4.274
8,855,535
-0.02(-0.51%)
Jan 17, 2014
4.308
4.296
4.296
4.296
10,788,000
-0.01(-0.19%)
Jan 16, 2014
4.294
4.346
4.220
4.304
16,456,310
+0.01(+0.23%)
Jan 15, 2014
4.180
4.352
4.234
4.294
22,436,540
+0.11(+2.73%)
Jan 14, 2014
3.984
4.218
3.979
4.180
34,273,776
+0.25(+6.42%)
Jan 13, 2014
4.040
4.042
3.914
3.928
31,490,760
+0.02(+0.41%)
Jan 10, 2014
3.910
3.936
3.816
3.912
30,483,074
+0.02(+0.46%)
Jan 09, 2014
3.990
4.004
3.886
3.894
9,370,935
-0.07(-1.86%)
Jan 08, 2014
3.982
4.010
3.932
3.968
10,702,775
+0.00(+0.05%)
Jan 07, 2014
3.864
3.977
3.836
3.966
13,808,895
+0.12(+3.07%)
Jan 06, 2014
3.884
3.944
3.844
3.848
24,973,770
-0.01(-0.16%)
Jan 03, 2014
3.844
3.874
3.786
3.854
11,757,030
+0.05(+1.31%)
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
.