Indicators

Fortinet Inc (NQ: FTNT )

63.40 -0.63 (-0.98%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 28, 2022	54.75	56.51	53.04	56.43	7,346,355	+2.49(+4.61%)
Jan 27, 2022	55.13	56.33	53.73	53.94	6,165,925	-0.29(-0.53%)
Jan 26, 2022	56.36	57.30	53.73	54.23	8,625,400	-0.36(-0.66%)
Jan 25, 2022	56.76	56.89	54.23	54.59	8,694,520	-3.48(-6.00%)
Jan 24, 2022	56.53	58.15	52.57	58.07	16,821,340	+0.34(+0.60%)
Jan 21, 2022	60.37	60.88	57.65	57.73	9,746,420	-3.27(-5.36%)
Jan 20, 2022	62.00	63.59	60.93	61.00	5,266,040	-0.43(-0.71%)
Jan 19, 2022	62.47	64.63	61.35	61.43	5,922,130	-0.26(-0.42%)
Jan 18, 2022	60.82	63.53	60.61	61.69	7,609,860	-0.81(-1.30%)
Jan 14, 2022				62.51	0	+0.93(+1.51%)
Jan 13, 2022	64.11	64.56	61.45	61.58	6,470,770	-2.58(-4.02%)
Jan 12, 2022	65.11	66.05	63.64	64.16	7,013,620	-0.55(-0.86%)
Jan 11, 2022	63.55	64.80	62.80	64.71	7,455,460	-0.23(-0.35%)
Jan 10, 2022	60.84	64.98	60.48	64.94	11,655,110	+2.01(+3.19%)
Jan 07, 2022	61.89	63.97	61.82	62.93	8,805,110	+0.13(+0.21%)
Jan 06, 2022	58.90	63.93	58.74	62.80	12,001,520	+2.10(+3.46%)
Jan 05, 2022	63.18	63.94	60.58	60.70	12,029,130	-3.73(-5.79%)
Jan 04, 2022	66.10	66.68	62.53	64.43	9,824,600	-2.30(-3.44%)

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.