Fortinet Inc (NQ: FTNT )

271.15 USD -1.80 (-0.66%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 281.80 286.51 268.65 271.15 1,725,080 -1.80(-0.66%)
Jan 25, 2022 283.78 284.43 271.13 272.95 1,738,904 -17.42(-6.00%)
Jan 24, 2022 282.66 290.75 262.84 290.37 3,364,268 +1.72(+0.60%)
Jan 21, 2022 301.86 304.40 288.25 288.65 1,949,284 -16.34(-5.36%)
Jan 20, 2022 309.98 317.94 304.65 304.99 1,053,208 -2.17(-0.71%)
Jan 19, 2022 312.35 323.16 306.74 307.16 1,184,426 -1.31(-0.42%)
Jan 18, 2022 304.08 317.64 303.05 308.47 1,521,972 -4.07(-1.30%)
Jan 14, 2022 312.54 0 +4.66(+1.51%)
Jan 13, 2022 320.54 322.80 307.26 307.88 1,294,154 -12.91(-4.02%)
Jan 12, 2022 325.54 330.25 318.21 320.79 1,402,724 -2.77(-0.86%)
Jan 11, 2022 317.73 324.00 314.00 323.56 1,491,092 -1.15(-0.35%)
Jan 10, 2022 304.22 324.91 302.42 324.71 2,331,022 +10.05(+3.19%)
Jan 07, 2022 309.44 319.83 309.08 314.66 1,761,022 +0.66(+0.21%)
Jan 06, 2022 294.49 319.67 293.69 314.00 2,400,304 +10.51(+3.46%)
Jan 05, 2022 315.88 319.70 302.91 303.49 2,405,832 -18.65(-5.79%)
Jan 04, 2022 330.50 333.42 312.67 322.14 1,964,920 -11.48(-3.44%)
Jan 03, 2022 362.12 362.12 332.44 333.62 1,902,963 -25.78(-7.17%)
Dec 31, 2021 359.76 363.55 358.93 359.40 528,115 -0.38(-0.11%)
Dec 30, 2021 367.23 370.29 358.80 359.78 750,791 -6.96(-1.90%)
Dec 29, 2021 366.25 371.77 362.71 366.74 595,097 +0.74(+0.20%)
Dec 28, 2021 370.00 370.00 362.00 366.00 765,678 -1.67(-0.45%)
Dec 27, 2021 353.89 367.79 353.76 367.67 1,018,842 +18.65(+5.34%)
Dec 23, 2021 348.00 354.84 346.08 349.02 707,304 +0.86(+0.25%)
Dec 22, 2021 340.00 348.79 335.00 348.16 846,207 +8.78(+2.59%)
Dec 21, 2021 339.38 339.77 323.20 339.38 1,134,975 +8.85(+2.68%)
Dec 20, 2021 330.53 334.36 320.73 330.53 1,472,078 -3.30(-0.99%)
Dec 17, 2021 316.37 337.19 315.12 333.83 9,746,925 +10.91(+3.38%)
Dec 16, 2021 335.48 337.70 319.98 322.92 1,457,418 -13.86(-4.12%)
Dec 15, 2021 316.00 337.61 309.79 336.78 1,652,149 +20.98(+6.64%)
Dec 14, 2021 322.88 323.15 306.08 315.80 1,698,270 -15.80(-4.76%)
Dec 13, 2021 334.56 339.38 328.75 331.60 1,423,940 -1.03(-0.31%)
Dec 10, 2021 320.10 334.27 320.10 332.63 1,380,360 +16.21(+5.12%)
Dec 09, 2021 322.88 324.46 314.84 316.42 808,278 -6.02(-1.87%)
Dec 08, 2021 317.23 323.88 311.43 322.44 1,029,409 +6.30(+1.99%)
Dec 07, 2021 303.19 317.70 302.99 316.14 1,290,834 +24.10(+8.25%)
Dec 06, 2021 297.79 300.52 289.24 292.04 2,258,476 -10.78(-3.56%)
Dec 03, 2021 310.88 313.25 296.67 302.82 2,115,078 -10.29(-3.29%)
Dec 02, 2021 305.26 314.66 301.10 313.11 1,698,051 +7.85(+2.57%)
Dec 01, 2021 337.60 304.51 305.26 2,301,077 -26.85(-8.08%)
Nov 30, 2021 344.64 347.77 330.33 332.11 1,732,045 -11.19(-3.26%)
Nov 29, 2021 333.00 345.50 333.00 343.30 1,047,081 +15.91(+4.86%)
Nov 26, 2021 330.45 341.04 325.21 327.39 647,150 -5.85(-1.76%)
Nov 24, 2021 326.85 333.38 319.97 333.24 589,254 +5.76(+1.76%)
Nov 23, 2021 326.57 333.15 318.27 327.48 1,065,479 -5.65(-1.70%)
Nov 22, 2021 343.70 344.54 325.31 333.13 1,031,891 -9.38(-2.74%)
Nov 19, 2021 346.86 350.64 341.92 342.51 721,729 -1.00(-0.29%)
Nov 18, 2021 341.00 343.87 342.73 343.51 692,957 +2.16(+0.63%)
Nov 17, 2021 341.23 344.14 334.79 341.35 750,895 +0.34(+0.10%)
Nov 16, 2021 332.11 342.48 332.11 341.01 643,274 +5.88(+1.75%)
Nov 15, 2021 344.75 344.75 331.79 335.13 751,354 -7.04(-2.06%)
Nov 12, 2021 339.34 343.74 339.25 342.17 581,975 +5.29(+1.57%)
Nov 11, 2021 338.89 339.91 334.54 336.88 660,874 +3.72(+1.12%)
Nov 10, 2021 345.67 333.16 1,161,596 -15.90(-4.56%)
Nov 09, 2021 351.97 354.14 343.31 349.06 1,001,867 -2.13(-0.61%)
Nov 08, 2021 345.00 355.35 341.36 351.19 1,317,274 +10.00(+2.93%)
Nov 05, 2021 349.23 349.23 327.51 341.19 1,679,080 +2.79(+0.82%)
Nov 04, 2021 328.66 338.53 328.59 338.40 1,149,187 +8.48(+2.57%)
Nov 03, 2021 330.06 332.36 322.22 329.92 686,054 +1.49(+0.45%)
Nov 02, 2021 324.98 331.98 324.71 328.43 765,339 +4.32(+1.33%)
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.