Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortinet Inc (NQ: FTNT )

92.04 +8.36 (+9.99%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 11.04 11.26 10.99 11.07 7,637,645 +0.09(+0.78%)
Apr 27, 2018 11.13 11.23 10.98 10.99 7,503,385 -0.10(-0.88%)
Apr 26, 2018 11.03 11.19 11.00 11.08 8,235,375 +0.12(+1.13%)
Apr 25, 2018 11.16 11.20 10.85 10.96 12,190,220 -0.25(-2.27%)
Apr 24, 2018 11.50 11.54 11.10 11.21 6,747,095 -0.13(-1.18%)
Apr 23, 2018 11.51 11.56 11.34 11.35 7,771,400 -0.08(-0.72%)
Apr 20, 2018 11.46 11.53 11.37 11.43 3,431,005 -0.05(-0.45%)
Apr 19, 2018 11.45 11.51 11.38 11.48 3,822,530 -0.02(-0.14%)
Apr 18, 2018 11.60 11.60 11.48 11.50 4,221,900 -0.04(-0.31%)
Apr 17, 2018 11.44 11.56 11.40 11.53 7,264,085 +0.18(+1.60%)
Apr 16, 2018 11.29 11.47 11.22 11.35 5,807,155 +0.18(+1.65%)
Apr 13, 2018 11.29 11.29 11.11 11.17 4,083,745 -0.05(-0.45%)
Apr 12, 2018 11.08 11.29 11.08 11.22 6,920,800 +0.25(+2.30%)
Apr 11, 2018 10.94 11.27 10.85 10.97 11,506,170 -0.28(-2.49%)
Apr 10, 2018 11.03 11.31 10.94 11.25 7,427,460 +0.35(+3.23%)
Apr 09, 2018 10.86 11.09 10.85 10.89 6,167,845 +0.03(+0.26%)
Apr 06, 2018 10.87 6,208,920 -0.05(-0.48%)
Apr 05, 2018 10.87 11.05 10.84 10.92 4,699,620 +0.06(+0.52%)
Apr 04, 2018 10.48 10.90 10.45 10.86 6,200,415 +0.18(+1.65%)
Apr 03, 2018 10.55 10.74 10.55 10.69 7,499,890 +0.20(+1.91%)
Apr 02, 2018 10.62 10.71 10.41 10.49 4,772,180 -0.23(-2.15%)
Mar 29, 2018 10.72 10.72 10.72 0 +0.26(+2.49%)
Mar 28, 2018 10.67 10.71 10.39 10.46 10,064,285 -0.21(-1.97%)
Mar 27, 2018 11.02 11.07 10.59 10.67 6,691,950 -0.25(-2.29%)
Mar 26, 2018 10.77 10.92 10.69 10.92 4,890,600 +0.33(+3.08%)
Mar 23, 2018 10.72 10.77 10.58 10.59 6,038,810 -0.13(-1.23%)
Mar 22, 2018 10.79 10.93 10.70 10.72 4,547,710 -0.19(-1.76%)
Mar 21, 2018 10.83 11.04 10.76 10.91 7,637,190 +0.16(+1.47%)
Mar 20, 2018 10.64 10.83 10.56 10.76 3,586,095 +0.09(+0.81%)
Mar 19, 2018 10.69 10.44 10.67 6,928,715 -0.13(-1.20%)
Mar 16, 2018 10.82 10.95 10.80 10.80 11,374,635 -0.04(-0.33%)
Mar 15, 2018 10.92 10.99 10.81 10.84 4,810,910 -0.07(-0.66%)
Mar 14, 2018 10.85 10.93 10.79 10.91 3,752,775 +0.06(+0.53%)
Mar 13, 2018 10.94 10.99 10.80 10.85 6,265,210 -0.09(-0.79%)
Mar 12, 2018 10.89 10.96 10.83 10.94 6,276,565 +0.05(+0.44%)
Mar 09, 2018 10.89 10.94 10.79 10.89 8,950,490 +0.07(+0.65%)
Mar 08, 2018 10.57 10.82 10.53 10.82 12,733,060 +0.32(+3.09%)
Mar 07, 2018 10.51 10.49 8,776,320 +0.12(+1.20%)
Mar 06, 2018 10.18 10.38 10.09 10.37 9,749,250 +0.24(+2.37%)
Mar 05, 2018 10.05 10.25 9.976 10.13 7,842,040 +0.04(+0.38%)
Mar 02, 2018 9.878 10.11 9.850 10.09 9,912,445 +0.19(+1.92%)
Mar 01, 2018 10.14 10.18 9.854 9.902 9,499,415 -0.19(-1.90%)
Feb 28, 2018 9.964 10.20 9.916 10.09 8,514,765 +0.10(+1.04%)
Feb 27, 2018 10.08 10.17 9.990 9.990 4,290,335 -0.07(-0.74%)
Feb 26, 2018 9.998 10.08 9.958 10.06 5,534,240 +0.09(+0.90%)
Feb 23, 2018 9.930 9.988 9.817 9.974 6,277,405 +0.13(+1.36%)
Feb 22, 2018 9.850 9.965 9.804 9.840 8,475,315 +0.02(+0.18%)
Feb 21, 2018 9.880 9.994 9.822 9.822 7,983,785 +0.01(+0.10%)
Feb 20, 2018 9.686 9.924 9.684 9.812 5,690,875 +0.02(+0.22%)
Feb 16, 2018 9.790 9.790 9.790 0 -0.07(-0.67%)
Feb 15, 2018 9.700 9.912 9.640 9.856 8,561,750 +0.18(+1.86%)
Feb 14, 2018 9.586 9.702 9.536 9.676 7,829,830 +0.05(+0.54%)
Feb 13, 2018 9.286 9.632 9.260 9.624 12,457,290 +0.33(+3.53%)
Feb 12, 2018 9.374 9.440 9.278 9.296 13,402,580 -0.01(-0.13%)
Feb 09, 2018 9.046 9.374 8.908 9.308 21,310,534 +0.41(+4.58%)
Feb 08, 2018 9.170 8.924 8.900 18,434,244 -0.20(-2.22%)
Feb 07, 2018 9.336 9.336 9.100 9.102 12,833,310 -0.21(-2.21%)
Feb 06, 2018 9.054 9.400 8.920 9.308 33,521,834 +0.36(+4.07%)
Feb 05, 2018 8.854 9.044 8.800 8.944 14,096,895 -0.04(-0.49%)
Feb 02, 2018 9.142 9.146 8.968 8.988 7,533,900 -0.19(-2.03%)
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.