Indicators

Fortinet Inc (NQ: FTNT )

64.53 +1.00 (+1.58%)

Streaming Delayed Price Updated: 10:45 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	62.67	63.08	61.73	63.05	5,597,590	-0.01(-0.02%)
Apr 27, 2023	64.08	64.20	62.45	63.06	5,011,483	-0.34(-0.54%)
Apr 26, 2023	63.27	64.13	63.09	63.40	3,752,121	+0.23(+0.36%)
Apr 25, 2023	65.36	65.93	63.10	63.17	5,726,587	-3.08(-4.65%)
Apr 24, 2023	67.08	67.88	65.70	66.25	2,962,250	-0.53(-0.79%)
Apr 21, 2023	67.32	67.32	66.51	66.78	2,876,606	-0.12(-0.18%)
Apr 20, 2023	66.84	67.63	66.53	66.90	2,702,531	-0.42(-0.62%)
Apr 19, 2023	67.37	67.51	66.92	67.32	2,458,537	-0.50(-0.74%)
Apr 18, 2023	68.51	68.70	67.55	67.82	3,526,490	+0.11(+0.16%)
Apr 17, 2023	68.36	68.77	67.07	67.71	3,342,300	-0.36(-0.53%)
Apr 14, 2023	68.27	69.07	67.42	68.07	4,049,580	-0.32(-0.47%)
Apr 13, 2023	67.67	68.85	67.51	68.39	4,198,717	+1.20(+1.79%)
Apr 12, 2023	67.57	68.18	66.96	67.19	3,890,275	+0.19(+0.28%)
Apr 11, 2023	66.71	67.64	66.55	67.00	3,107,900	+0.09(+0.13%)
Apr 10, 2023	64.80	67.44	64.65	66.91	5,934,710	+1.39(+2.12%)
Apr 06, 2023	64.75	65.58	64.26	65.52	2,772,246	+0.34(+0.52%)
Apr 05, 2023	65.68	66.26	64.70	65.18	3,864,899	-0.79(-1.20%)
Apr 04, 2023	66.57	66.72	65.53	65.97	3,401,953	-0.34(-0.51%)

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.