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, 2014 4.318 4.408 4.274 4.396 7,016,670 +0.08(+1.76%)
Apr 29, 2014 4.272 4.374 4.200 4.320 11,004,215 +0.03(+0.65%)
Apr 28, 2014 4.412 4.454 4.170 4.292 16,007,560 -0.12(-2.68%)
Apr 25, 2014 4.556 4.560 4.381 4.410 11,179,240 -0.18(-3.83%)
Apr 24, 2014 4.632 4.632 4.348 4.586 32,920,624 +0.18(+4.03%)
Apr 23, 2014 4.438 4.438 4.344 4.408 17,346,854 +0.00(+0.05%)
Apr 22, 2014 4.354 4.438 4.340 4.406 22,879,920 +0.05(+1.06%)
Apr 21, 2014 4.328 4.390 4.300 4.360 6,925,595 +0.03(+0.74%)
Apr 17, 2014 4.296 4.328 4.328 4.328 8,177,000 +0.02(+0.46%)
Apr 16, 2014 4.168 4.338 4.160 4.308 16,657,015 +0.16(+3.76%)
Apr 15, 2014 4.118 4.168 4.008 4.152 14,666,015 +0.05(+1.22%)
Apr 14, 2014 4.160 4.203 4.053 4.102 12,386,065 +0.01(+0.20%)
Apr 11, 2014 4.252 4.308 4.052 4.094 21,744,504 -0.24(-5.54%)
Apr 10, 2014 4.580 4.590 4.278 4.334 23,361,640 -0.33(-7.00%)
Apr 09, 2014 4.572 4.665 4.530 4.660 6,300,135 +0.10(+2.10%)
Apr 08, 2014 4.478 4.615 4.418 4.564 12,159,115 +0.11(+2.38%)
Apr 07, 2014 4.400 4.544 4.380 4.458 16,245,085 +0.06(+1.27%)
Apr 04, 2014 4.550 4.564 4.310 4.402 12,774,825 -0.10(-2.13%)
Apr 03, 2014 4.552 4.596 4.464 4.498 9,110,695 -0.06(-1.27%)
Apr 02, 2014 4.660 4.666 4.526 4.556 9,188,885 +0.02(+0.35%)
Apr 01, 2014 4.426 4.548 4.414 4.540 7,401,445 +0.13(+3.04%)
Mar 31, 2014 4.392 4.446 4.376 4.406 5,687,620 +0.04(+1.01%)
Mar 28, 2014 4.400 4.422 4.326 4.362 7,308,070 -0.01(-0.27%)
Mar 27, 2014 4.338 4.384 4.284 4.374 10,754,280 +0.04(+0.97%)
Mar 26, 2014 4.454 4.485 4.330 4.332 11,160,640 -0.10(-2.26%)
Mar 25, 2014 4.498 4.534 4.396 4.432 8,225,325 -0.03(-0.63%)
Mar 24, 2014 4.618 4.624 4.392 4.460 17,979,184 -0.14(-3.13%)
Mar 21, 2014 4.714 4.750 4.562 4.604 16,949,714 -0.10(-2.13%)
Mar 20, 2014 4.732 4.780 4.680 4.704 5,997,295 -0.03(-0.72%)
Mar 19, 2014 4.752 4.768 4.694 4.738 6,433,460 -0.02(-0.38%)
Mar 18, 2014 4.642 4.784 4.628 4.756 7,986,280 +0.12(+2.63%)
Mar 17, 2014 4.654 4.660 4.578 4.634 8,043,950 +0.06(+1.40%)
Mar 14, 2014 4.500 4.588 4.500 4.570 6,318,565 +0.05(+1.11%)
Mar 13, 2014 4.662 4.672 4.476 4.520 7,654,330 -0.10(-2.25%)
Mar 12, 2014 4.562 4.632 4.520 4.624 5,469,795 +0.06(+1.23%)
Mar 11, 2014 4.634 4.682 4.540 4.568 5,921,725 -0.06(-1.25%)
Mar 10, 2014 4.660 4.686 4.582 4.626 6,079,540 -0.05(-1.11%)
Mar 07, 2014 4.710 4.722 4.650 4.678 6,029,400 -0.01(-0.26%)
Mar 06, 2014 4.678 4.716 4.590 4.690 14,562,980 +0.02(+0.39%)
Mar 05, 2014 4.706 4.748 4.670 4.672 9,213,250 -0.03(-0.60%)
Mar 04, 2014 4.730 4.750 4.648 4.700 10,406,980 +0.15(+3.21%)
Mar 03, 2014 4.580 4.602 4.514 4.554 8,724,790 -0.08(-1.64%)
Feb 28, 2014 4.782 4.782 4.570 4.630 12,039,235 -0.14(-2.98%)
Feb 27, 2014 4.686 4.786 4.684 4.772 10,248,765 +0.10(+2.05%)
Feb 26, 2014 4.590 4.724 4.590 4.676 11,670,805 +0.06(+1.39%)
Feb 25, 2014 4.520 4.642 4.507 4.612 10,036,620 +0.09(+1.90%)
Feb 24, 2014 4.550 4.586 4.522 4.526 5,470,860 +0.00(+0.09%)
Feb 21, 2014 4.538 4.580 4.480 4.522 7,745,830 -0.01(-0.26%)
Feb 20, 2014 4.432 4.540 4.402 4.534 8,119,815 +0.11(+2.49%)
Feb 19, 2014 4.524 4.536 4.420 4.424 10,568,290 -0.14(-2.98%)
Feb 18, 2014 4.410 4.562 4.410 4.560 14,215,350 +0.15(+3.35%)
Feb 14, 2014 4.440 4.412 4.412 4.412 4,253,500 -0.03(-0.59%)
Feb 13, 2014 4.308 4.440 4.290 4.438 9,906,455 +0.15(+3.40%)
Feb 12, 2014 4.320 4.338 4.272 4.292 7,320,880 -0.03(-0.74%)
Feb 11, 2014 4.318 4.348 4.292 4.324 7,697,595 +0.03(+0.60%)
Feb 10, 2014 4.298 4.330 4.252 4.298 9,702,740 -0.00(-0.09%)
Feb 07, 2014 4.220 4.317 4.202 4.302 14,474,535 +0.11(+2.53%)
Feb 06, 2014 4.050 4.209 4.048 4.196 14,226,800 +0.15(+3.76%)
Feb 05, 2014 4.122 4.134 4.018 4.044 11,100,250 -0.11(-2.69%)
Feb 04, 2014 4.158 4.176 4.053 4.156 17,758,804 +0.09(+2.26%)
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.