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 (%)
Jan 31, 2013 4.656 4.848 4.520 4.718 74,173,856 +0.85(+21.91%)
Jan 30, 2013 3.956 3.958 3.806 3.870 29,672,424 -0.07(-1.83%)
Jan 29, 2013 4.042 4.090 3.893 3.942 23,601,334 -0.27(-6.37%)
Jan 28, 2013 4.164 4.230 4.164 4.210 11,661,845 +0.04(+1.06%)
Jan 25, 2013 4.004 4.185 3.982 4.166 14,633,240 +0.18(+4.41%)
Jan 24, 2013 3.936 4.068 3.888 3.990 9,494,480 +0.05(+1.22%)
Jan 23, 2013 3.874 3.960 3.852 3.942 14,039,970 +0.08(+2.02%)
Jan 22, 2013 3.862 3.926 3.847 3.864 18,035,790 -0.09(-2.18%)
Jan 18, 2013 3.946 3.972 3.898 3.950 6,589,775 -0.01(-0.25%)
Jan 17, 2013 4.008 4.060 3.929 3.960 8,865,640 -0.02(-0.60%)
Jan 16, 2013 4.018 4.108 3.968 3.984 12,489,270 -0.03(-0.85%)
Jan 15, 2013 3.872 4.036 3.856 4.018 14,070,680 +0.13(+3.34%)
Jan 14, 2013 3.824 3.960 3.822 3.888 11,892,445 +0.02(+0.52%)
Jan 11, 2013 3.936 3.936 3.852 3.868 10,466,445 -0.05(-1.23%)
Jan 10, 2013 3.868 3.924 3.852 3.916 11,437,160 +0.08(+2.09%)
Jan 09, 2013 3.888 3.954 3.810 3.836 13,228,085 +0.02(+0.47%)
Jan 08, 2013 3.832 3.886 3.760 3.818 12,036,165 +0.01(+0.16%)
Jan 07, 2013 3.860 3.914 3.795 3.812 11,272,270 -0.05(-1.29%)
Jan 04, 2013 3.860 3.894 3.790 3.862 21,015,400 -0.00(-0.10%)
Jan 03, 2013 4.216 4.242 3.844 3.866 36,903,096 -0.37(-8.78%)
Jan 02, 2013 4.296 4.298 4.206 4.238 10,561,710 +0.03(+0.76%)
Dec 31, 2012 4.182 4.234 4.158 4.206 9,411,175 +0.02(+0.48%)
Dec 28, 2012 4.142 4.240 4.116 4.186 5,113,080 +0.03(+0.72%)
Dec 27, 2012 4.158 4.184 4.100 4.156 9,715,160 -0.00(-0.10%)
Dec 26, 2012 4.210 4.247 4.154 4.160 4,266,340 -0.06(-1.52%)
Dec 24, 2012 4.212 4.228 4.164 4.224 2,611,415 -0.01(-0.19%)
Dec 21, 2012 4.204 4.243 4.116 4.232 6,807,550 -0.03(-0.66%)
Dec 20, 2012 4.272 4.280 4.215 4.260 9,237,470 -0.01(-0.28%)
Dec 19, 2012 4.314 4.378 4.260 4.272 8,636,880 +0.00(+0.09%)
Dec 18, 2012 4.250 4.298 4.236 4.268 7,726,300 +0.04(+0.95%)
Dec 17, 2012 4.222 4.276 4.196 4.228 11,464,425 +0.03(+0.67%)
Dec 14, 2012 4.178 4.214 4.128 4.200 16,681,165 +0.09(+2.24%)
Dec 13, 2012 4.036 4.130 4.034 4.108 12,419,635 +0.07(+1.73%)
Dec 12, 2012 4.072 4.138 4.022 4.038 10,628,770 -0.01(-0.30%)
Dec 11, 2012 4.024 4.082 3.986 4.050 7,581,670 +0.03(+0.75%)
Dec 10, 2012 3.930 4.048 3.906 4.020 9,871,710 +0.08(+2.03%)
Dec 07, 2012 3.822 3.954 3.816 3.940 17,735,390 +0.12(+3.14%)
Dec 06, 2012 3.750 3.830 3.706 3.820 12,931,845 +0.06(+1.49%)
Dec 05, 2012 3.982 3.982 3.744 3.764 19,184,340 -0.22(-5.57%)
Dec 04, 2012 3.948 4.004 3.914 3.986 7,188,630 -0.01(-0.25%)
Nov 30, 2012 3.992 4.012 3.932 3.996 10,183,850 +0.02(+0.55%)
Nov 29, 2012 3.936 4.030 3.918 3.974 12,010,335 +0.07(+1.79%)
Nov 28, 2012 3.900 3.922 3.822 3.904 11,174,540 +0.07(+1.77%)
Nov 27, 2012 3.918 3.918 3.826 3.836 10,802,315 -0.01(-0.26%)
Nov 26, 2012 3.800 3.882 3.764 3.846 8,473,165 +0.03(+0.89%)
Nov 23, 2012 3.740 3.822 3.740 3.812 3,976,645 +0.07(+1.93%)
Nov 21, 2012 3.668 3.862 3.652 3.740 9,623,575 +0.09(+2.47%)
Nov 20, 2012 3.722 3.754 3.642 3.650 9,857,980 -0.07(-1.88%)
Nov 19, 2012 3.716 3.740 3.648 3.720 11,606,390 +0.06(+1.75%)
Nov 16, 2012 3.580 3.682 3.574 3.656 19,305,640 +0.09(+2.64%)
Nov 15, 2012 3.634 3.638 3.506 3.562 12,371,835 -0.05(-1.33%)
Nov 14, 2012 3.626 3.712 3.594 3.610 21,900,614 +0.05(+1.35%)
Nov 13, 2012 3.664 3.682 3.524 3.562 30,608,710 -0.11(-3.05%)
Nov 12, 2012 3.814 3.818 3.642 3.674 16,889,934 -0.13(-3.42%)
Nov 09, 2012 3.774 3.920 3.740 3.804 10,442,910 +0.03(+0.74%)
Nov 08, 2012 3.822 3.854 3.774 3.776 8,640,940 -0.05(-1.31%)
Nov 07, 2012 3.920 3.932 3.815 3.826 16,681,895 -0.12(-3.14%)
Nov 06, 2012 3.970 3.986 3.926 3.950 9,515,135 +0.02(+0.61%)
Nov 05, 2012 3.978 3.998 3.876 3.926 13,274,800 -0.08(-1.94%)
Nov 02, 2012 4.070 4.076 3.990 4.004 10,032,685 -0.05(-1.14%)
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.