Skip to main content

Fortinet Inc (NQ: FTNT )

67.82 +0.55 (+0.82%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 56.49 57.40 56.08 57.17 4,074,287 +0.85(+1.51%)
Oct 30, 2023 56.51 56.82 55.94 56.32 5,593,073 +0.06(+0.11%)
Oct 27, 2023 55.79 56.57 55.58 56.26 5,318,006 +0.54(+0.97%)
Oct 26, 2023 56.00 56.42 55.45 55.72 5,489,717 -0.22(-0.39%)
Oct 25, 2023 57.08 57.45 55.90 55.94 4,250,653 -1.60(-2.78%)
Oct 24, 2023 56.28 57.70 56.14 57.54 4,714,833 +1.44(+2.57%)
Oct 23, 2023 56.01 56.57 55.52 56.10 4,084,854 -0.26(-0.46%)
Oct 20, 2023 57.91 57.94 55.92 56.36 6,500,863 -1.41(-2.44%)
Oct 19, 2023 57.63 58.45 57.46 57.77 7,382,894 +0.10(+0.17%)
Oct 18, 2023 57.88 58.49 57.59 57.67 4,671,259 -0.98(-1.67%)
Oct 17, 2023 58.42 59.37 57.71 58.65 4,774,666 -0.49(-0.83%)
Oct 16, 2023 58.56 59.75 57.98 59.14 5,498,501 +1.38(+2.39%)
Oct 13, 2023 56.61 58.05 56.07 57.76 11,561,270 -0.24(-0.41%)
Oct 12, 2023 58.85 59.10 57.76 58.00 8,392,455 -0.97(-1.64%)
Oct 11, 2023 59.43 59.47 57.00 58.97 9,492,328 -0.43(-0.72%)
Oct 10, 2023 59.60 60.35 59.34 59.40 5,049,372 -0.11(-0.18%)
Oct 09, 2023 59.72 60.60 58.45 59.51 4,918,048 -0.42(-0.70%)
Oct 06, 2023 57.62 60.21 57.50 59.93 4,752,609 +1.91(+3.29%)
Oct 05, 2023 58.11 58.31 56.64 58.02 7,518,818 -0.24(-0.41%)
Oct 04, 2023 57.97 58.75 57.47 58.26 4,874,465 +0.65(+1.13%)
Oct 03, 2023 58.03 58.37 57.08 57.61 7,313,451 -1.03(-1.76%)
Oct 02, 2023 58.79 59.57 58.34 58.64 4,099,019 -0.04(-0.07%)
Sep 29, 2023 59.64 59.67 58.35 58.68 4,666,196 +0.08(+0.14%)
Sep 28, 2023 58.18 59.24 57.71 58.60 3,545,651 +0.44(+0.76%)
Sep 27, 2023 57.94 58.34 57.50 58.16 3,285,680 +0.73(+1.27%)
Sep 26, 2023 57.84 58.04 57.19 57.43 4,347,468 -0.68(-1.17%)
Sep 25, 2023 57.84 58.11 57.80 58.11 3,810,171 -0.13(-0.22%)
Sep 22, 2023 58.75 59.09 58.11 58.24 3,458,582 -0.54(-0.92%)
Sep 21, 2023 59.66 60.15 58.66 58.78 4,392,928 -1.37(-2.28%)
Sep 20, 2023 60.68 61.38 60.14 60.15 3,452,273 -0.29(-0.48%)
Sep 19, 2023 59.95 60.51 58.45 60.44 4,220,447 -0.01(-0.02%)
Sep 18, 2023 60.83 61.28 60.33 60.45 3,429,311 -0.57(-0.93%)
Sep 15, 2023 62.50 62.67 60.68 61.02 10,314,019 -2.08(-3.30%)
Sep 14, 2023 62.78 63.39 62.66 63.10 4,289,181 +0.48(+0.77%)
Sep 13, 2023 63.27 63.88 62.57 62.62 3,995,700 -0.88(-1.39%)
Sep 12, 2023 64.61 65.68 63.47 63.50 5,316,534 -1.57(-2.41%)
Sep 11, 2023 64.82 65.45 64.52 65.07 4,575,070 +1.00(+1.56%)
Sep 08, 2023 63.05 64.30 63.05 64.07 5,817,938 +0.90(+1.42%)
Sep 07, 2023 61.88 63.33 61.62 63.17 5,439,867 +0.94(+1.51%)
Sep 06, 2023 61.90 62.39 61.72 62.23 5,224,943 +0.32(+0.52%)
Sep 05, 2023 60.92 61.97 60.56 61.91 4,903,037 +1.04(+1.71%)
Sep 01, 2023 60.50 60.96 60.38 60.87 4,957,909 +0.68(+1.13%)
Aug 31, 2023 61.50 61.83 60.17 60.19 6,428,535 -1.03(-1.68%)
Aug 30, 2023 60.57 61.45 60.50 61.22 5,045,402 +0.59(+0.97%)
Aug 29, 2023 58.70 60.93 58.51 60.63 5,631,967 +1.93(+3.29%)
Aug 28, 2023 59.10 59.43 58.20 58.70 4,840,002 -0.11(-0.19%)
Aug 25, 2023 58.20 58.96 57.96 58.81 4,241,208 +0.66(+1.13%)
Aug 24, 2023 59.60 59.83 58.12 58.15 4,833,361 -1.04(-1.76%)
Aug 23, 2023 58.81 59.50 58.14 59.19 4,687,742 +0.87(+1.49%)
Aug 22, 2023 58.32 58.60 57.78 58.32 4,843,288 -0.07(-0.12%)
Aug 21, 2023 58.07 58.72 57.79 58.39 6,712,729 +1.23(+2.15%)
Aug 18, 2023 56.98 57.69 56.84 57.16 5,390,412 -0.25(-0.44%)
Aug 17, 2023 58.60 58.83 57.34 57.41 5,045,402 -0.77(-1.32%)
Aug 16, 2023 59.00 59.59 58.15 58.18 3,595,424 -0.99(-1.67%)
Aug 15, 2023 59.57 60.23 59.01 59.17 7,209,795 -0.49(-0.82%)
Aug 14, 2023 59.69 60.10 59.20 59.66 7,539,113 -0.02(-0.03%)
Aug 11, 2023 60.05 61.21 59.35 59.68 7,695,752 -0.88(-1.45%)
Aug 10, 2023 61.16 62.21 60.07 60.56 10,992,597 +0.78(+1.30%)
Aug 09, 2023 58.84 60.35 58.46 59.78 13,126,432 +1.21(+2.07%)
Aug 08, 2023 56.88 59.12 56.57 58.57 16,010,558 +0.87(+1.51%)
Aug 07, 2023 57.58 58.18 56.86 57.70 14,397,040 +0.93(+1.64%)
Aug 04, 2023 60.42 61.36 56.10 56.77 32,831,592 -18.99(-25.07%)
Aug 03, 2023 74.20 76.00 74.15 75.76 6,061,448 +1.42(+1.91%)
Aug 02, 2023 77.24 77.24 74.01 74.34 5,675,149 -3.69(-4.73%)
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.