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
)
59.73
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Feb 28, 2013
5.006
5.026
4.818
4.835
17,750,224
-0.12(-2.48%)
Feb 27, 2013
4.926
5.008
4.846
4.958
11,938,530
+0.02(+0.41%)
Feb 26, 2013
4.782
5.070
4.752
4.938
31,231,000
+0.14(+2.83%)
Feb 22, 2013
4.722
4.832
4.682
4.802
19,426,754
+0.17(+3.67%)
Feb 21, 2013
4.696
4.698
4.596
4.632
9,295,570
-0.09(-1.82%)
Feb 20, 2013
4.704
4.774
4.697
4.718
12,911,580
+0.01(+0.21%)
Feb 19, 2013
4.680
4.746
4.642
4.708
9,363,480
+0.01(+0.13%)
Feb 15, 2013
4.698
4.762
4.624
4.702
9,046,435
+0.02(+0.38%)
Feb 14, 2013
4.654
4.802
4.652
4.684
8,806,705
+0.02(+0.47%)
Feb 13, 2013
4.792
4.796
4.626
4.662
10,684,525
-0.11(-2.26%)
Feb 12, 2013
4.632
4.838
4.622
4.770
18,962,084
+0.15(+3.20%)
Feb 11, 2013
4.678
4.700
4.606
4.622
7,212,450
-0.07(-1.41%)
Feb 08, 2013
4.612
4.718
4.612
4.688
6,198,005
+0.07(+1.56%)
Feb 07, 2013
4.642
4.692
4.564
4.616
10,360,675
-0.07(-1.41%)
Feb 06, 2013
4.574
4.724
4.562
4.682
15,095,845
+0.10(+2.27%)
Feb 04, 2013
4.708
4.716
4.572
4.578
12,206,390
-0.14(-2.99%)
Feb 01, 2013
4.730
4.780
4.698
4.719
14,805,830
+0.00(+0.02%)
Jan 31, 2013
4.656
4.848
4.520
4.718
74,173,856
+0.85(+21.91%)
Jan 30, 2013
3.956
3.958
3.806
3.870
29,672,424
-0.07(-1.83%)
Jan 29, 2013
4.042
4.090
3.893
3.942
23,601,334
-0.27(-6.37%)
Jan 28, 2013
4.164
4.230
4.164
4.210
11,661,845
+0.04(+1.06%)
Jan 25, 2013
4.004
4.185
3.982
4.166
14,633,240
+0.18(+4.41%)
Jan 24, 2013
3.936
4.068
3.888
3.990
9,494,480
+0.05(+1.22%)
Jan 23, 2013
3.874
3.960
3.852
3.942
14,039,970
+0.08(+2.02%)
Jan 22, 2013
3.862
3.926
3.847
3.864
18,035,790
-0.09(-2.18%)
Jan 18, 2013
3.946
3.972
3.898
3.950
6,589,775
-0.01(-0.25%)
Jan 17, 2013
4.008
4.060
3.929
3.960
8,865,640
-0.02(-0.60%)
Jan 16, 2013
4.018
4.108
3.968
3.984
12,489,270
-0.03(-0.85%)
Jan 15, 2013
3.872
4.036
3.856
4.018
14,070,680
+0.13(+3.34%)
Jan 14, 2013
3.824
3.960
3.822
3.888
11,892,445
+0.02(+0.52%)
Jan 11, 2013
3.936
3.936
3.852
3.868
10,466,445
-0.05(-1.23%)
Jan 10, 2013
3.868
3.924
3.852
3.916
11,437,160
+0.08(+2.09%)
Jan 09, 2013
3.888
3.954
3.810
3.836
13,228,085
+0.02(+0.47%)
Jan 08, 2013
3.832
3.886
3.760
3.818
12,036,165
+0.01(+0.16%)
Jan 07, 2013
3.860
3.914
3.795
3.812
11,272,270
-0.05(-1.29%)
Jan 04, 2013
3.860
3.894
3.790
3.862
21,015,400
-0.00(-0.10%)
Jan 03, 2013
4.216
4.242
3.844
3.866
36,903,096
-0.37(-8.78%)
Jan 02, 2013
4.296
4.298
4.206
4.238
10,561,710
+0.03(+0.76%)
Dec 31, 2012
4.182
4.234
4.158
4.206
9,411,175
+0.02(+0.48%)
Dec 28, 2012
4.142
4.240
4.116
4.186
5,113,080
+0.03(+0.72%)
Dec 27, 2012
4.158
4.184
4.100
4.156
9,715,160
-0.00(-0.10%)
Dec 26, 2012
4.210
4.247
4.154
4.160
4,266,340
-0.06(-1.52%)
Dec 24, 2012
4.212
4.228
4.164
4.224
2,611,415
-0.01(-0.19%)
Dec 21, 2012
4.204
4.243
4.116
4.232
6,807,550
-0.03(-0.66%)
Dec 20, 2012
4.272
4.280
4.215
4.260
9,237,470
-0.01(-0.28%)
Dec 19, 2012
4.314
4.378
4.260
4.272
8,636,880
+0.00(+0.09%)
Dec 18, 2012
4.250
4.298
4.236
4.268
7,726,300
+0.04(+0.95%)
Dec 17, 2012
4.222
4.276
4.196
4.228
11,464,425
+0.03(+0.67%)
Dec 14, 2012
4.178
4.214
4.128
4.200
16,681,165
+0.09(+2.24%)
Dec 13, 2012
4.036
4.130
4.034
4.108
12,419,635
+0.07(+1.73%)
Dec 12, 2012
4.072
4.138
4.022
4.038
10,628,770
-0.01(-0.30%)
Dec 11, 2012
4.024
4.082
3.986
4.050
7,581,670
+0.03(+0.75%)
Dec 10, 2012
3.930
4.048
3.906
4.020
9,871,710
+0.08(+2.03%)
Dec 07, 2012
3.822
3.954
3.816
3.940
17,735,390
+0.12(+3.14%)
Dec 06, 2012
3.750
3.830
3.706
3.820
12,931,845
+0.06(+1.49%)
Dec 05, 2012
3.982
3.982
3.744
3.764
19,184,340
-0.22(-5.57%)
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
.