Fortinet Inc (NQ: FTNT )

67.99 +0.72 (+1.07%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.00 64.12 62.64 63.03 5,853,895 -0.85(-1.33%)
Aug 30, 2021 63.82 64.38 63.60 63.88 3,393,065 +0.67(+1.05%)
Aug 27, 2021 62.10 63.49 61.77 63.21 4,457,520 +1.19(+1.92%)
Aug 26, 2021 61.06 62.31 61.05 62.02 3,659,135 +0.82(+1.34%)
Aug 25, 2021 60.10 61.57 60.04 61.21 4,008,670 +1.24(+2.06%)
Aug 24, 2021 61.60 61.60 59.82 59.97 5,205,125 -1.54(-2.50%)
Aug 23, 2021 60.38 61.69 60.33 61.50 4,704,405 +1.92(+3.22%)
Aug 20, 2021 59.54 59.92 59.07 59.59 3,662,240 +0.46(+0.77%)
Aug 19, 2021 57.56 59.72 57.25 59.13 4,093,585 +0.59(+1.00%)
Aug 18, 2021 59.64 59.78 58.52 58.54 4,399,085 -1.18(-1.98%)
Aug 17, 2021 60.03 60.45 59.04 59.73 4,476,865 -0.76(-1.26%)
Aug 16, 2021 61.80 61.80 59.73 60.49 3,789,095 -1.38(-2.23%)
Aug 13, 2021 60.70 61.91 60.44 61.87 2,991,650 +0.73(+1.20%)
Aug 12, 2021 59.87 61.96 59.66 61.13 5,782,925 +1.40(+2.34%)
Aug 11, 2021 60.29 60.60 58.74 59.73 4,897,535 -0.35(-0.58%)
Aug 10, 2021 60.31 60.87 59.62 60.08 3,611,140 -0.14(-0.24%)
Aug 09, 2021 61.03 61.10 59.84 60.22 3,625,210 -0.51(-0.85%)
Aug 06, 2021 59.71 60.75 59.20 60.74 3,981,495 +0.73(+1.22%)
Aug 05, 2021 61.00 61.30 59.65 60.00 6,616,730 -0.80(-1.32%)
Aug 04, 2021 59.47 61.12 58.69 60.80 6,016,005 +1.25(+2.10%)
Aug 03, 2021 57.09 59.60 57.00 59.55 7,555,665 +2.63(+4.62%)
Aug 02, 2021 54.85 57.71 54.03 56.92 10,210,910 +2.48(+4.55%)
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%)
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.