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

Fortinet Inc (NQ: FTNT )

64.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Jan 31, 2012 4.534 4.626 4.422 4.562 18,982,630 +0.06(+1.42%)
Jan 30, 2012 4.512 4.550 4.460 4.498 10,910,380 -0.06(-1.27%)
Jan 27, 2012 4.516 4.634 4.514 4.556 5,808,000 -0.02(-0.35%)
Jan 26, 2012 4.622 4.630 4.534 4.572 6,966,395 -0.02(-0.44%)
Jan 25, 2012 4.460 4.609 4.388 4.592 7,698,555 +0.13(+2.87%)
Jan 24, 2012 4.474 4.590 4.438 4.464 12,479,130 -0.01(-0.18%)
Jan 23, 2012 4.516 4.596 4.394 4.472 10,628,905 -0.08(-1.71%)
Jan 20, 2012 4.510 4.638 4.450 4.550 11,492,355 +0.05(+1.07%)
Jan 19, 2012 4.546 4.588 4.474 4.502 13,490,965 +0.09(+1.99%)
Jan 18, 2012 4.366 4.459 4.320 4.414 10,961,950 +0.09(+2.08%)
Jan 17, 2012 4.226 4.416 4.160 4.324 17,103,450 +0.14(+3.44%)
Jan 13, 2012 4.164 4.246 4.114 4.180 9,932,810 -0.03(-0.76%)
Jan 12, 2012 4.250 4.268 4.150 4.212 13,253,835 +0.09(+2.13%)
Jan 11, 2012 4.036 4.258 4.028 4.124 17,058,394 +0.14(+3.62%)
Jan 10, 2012 4.104 4.104 3.922 3.980 14,318,940 -0.05(-1.34%)
Jan 09, 2012 4.088 4.100 3.942 4.034 7,252,010 -0.05(-1.18%)
Jan 06, 2012 4.034 4.122 3.974 4.082 11,412,585 +0.04(+1.04%)
Jan 05, 2012 4.030 4.076 4.000 4.040 13,350,765 +0.02(+0.45%)
Jan 04, 2012 4.110 4.120 3.944 4.022 17,130,704 -0.34(-7.79%)
Dec 30, 2011 4.344 4.372 4.310 4.362 5,205,090 +0.03(+0.69%)
Dec 29, 2011 4.268 4.392 4.256 4.332 6,038,445 +0.06(+1.50%)
Dec 28, 2011 4.236 4.320 4.204 4.268 8,797,740 +0.04(+0.95%)
Dec 27, 2011 4.152 4.244 4.112 4.228 4,468,625 +0.06(+1.49%)
Dec 23, 2011 4.142 4.210 4.140 4.166 5,414,695 +0.16(+3.89%)
Dec 21, 2011 4.240 4.242 3.630 4.010 40,480,720 -0.26(-6.13%)
Dec 20, 2011 4.414 4.414 4.188 4.272 15,058,970 -0.04(-1.02%)
Dec 19, 2011 4.442 4.448 4.300 4.316 6,164,335 -0.12(-2.66%)
Dec 16, 2011 4.382 4.536 4.360 4.434 8,864,375 +0.06(+1.46%)
Dec 15, 2011 4.474 4.536 4.360 4.370 7,116,300 -0.06(-1.40%)
Dec 14, 2011 4.612 4.656 4.412 4.432 9,826,815 -0.23(-4.93%)
Dec 13, 2011 4.830 4.838 4.636 4.662 6,055,710 -0.13(-2.67%)
Dec 12, 2011 4.804 4.900 4.724 4.790 6,585,765 -0.12(-2.40%)
Dec 09, 2011 4.820 4.974 4.704 4.908 12,720,225 +0.22(+4.65%)
Dec 08, 2011 4.688 4.800 4.662 4.690 10,798,625 -0.04(-0.93%)
Dec 07, 2011 4.894 4.898 4.659 4.734 11,624,340 -0.18(-3.66%)
Dec 06, 2011 4.972 5.036 4.876 4.914 12,815,210 -0.21(-4.02%)
Dec 05, 2011 4.954 5.320 4.916 5.120 14,383,220 +0.24(+4.96%)
Dec 02, 2011 4.856 4.976 4.828 4.878 4,267,020 +0.07(+1.54%)
Dec 01, 2011 4.760 4.836 4.686 4.804 7,385,155 +0.01(+0.13%)
Nov 30, 2011 4.770 4.836 4.736 4.798 6,485,350 +0.17(+3.72%)
Nov 29, 2011 4.660 4.734 4.564 4.626 5,361,935 -0.08(-1.70%)
Nov 28, 2011 4.690 4.837 4.670 4.706 6,593,760 +0.15(+3.25%)
Nov 25, 2011 4.530 4.618 4.526 4.558 1,537,105 -0.01(-0.13%)
Nov 23, 2011 4.654 4.690 4.512 4.564 5,766,395 -0.16(-3.31%)
Nov 22, 2011 4.704 4.750 4.630 4.720 5,781,050 -0.02(-0.38%)
Nov 21, 2011 4.786 4.800 4.555 4.738 8,231,835 -0.12(-2.43%)
Nov 18, 2011 4.944 4.959 4.824 4.856 5,040,395 -0.04(-0.82%)
Nov 17, 2011 5.110 5.128 4.830 4.896 10,404,390 -0.21(-4.15%)
Nov 16, 2011 5.124 5.240 5.078 5.108 7,700,635 -0.04(-0.85%)
Nov 15, 2011 4.978 5.196 4.954 5.152 11,408,385 +0.25(+5.06%)
Nov 14, 2011 4.948 5.020 4.862 4.904 5,835,535 -0.01(-0.16%)
Nov 11, 2011 5.022 5.048 4.902 4.912 5,800,545 -0.08(-1.64%)
Nov 10, 2011 4.728 5.094 4.690 4.994 19,232,180 +0.34(+7.31%)
Nov 09, 2011 4.752 4.800 4.654 4.654 9,055,770 -0.19(-3.88%)
Nov 08, 2011 4.808 4.866 4.760 4.842 8,671,280 +0.05(+1.04%)
Nov 07, 2011 4.932 4.958 4.674 4.792 14,293,570 -0.15(-2.96%)
Nov 04, 2011 4.916 4.998 4.862 4.938 11,933,935 -0.06(-1.24%)
Nov 03, 2011 4.746 5.066 4.702 5.000 25,399,634 +0.41(+8.89%)
Nov 02, 2011 4.550 4.600 4.480 4.592 11,799,710 +0.08(+1.73%)
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.