Indicators

Fortinet Inc (NQ: FTNT )

64.18 +0.15 (+0.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	59.64	59.67	58.35	58.68	4,666,196	+0.08(+0.14%)
Sep 28, 2023	58.18	59.24	57.71	58.60	3,545,651	+0.44(+0.76%)
Sep 27, 2023	57.94	58.34	57.50	58.16	3,285,680	+0.73(+1.27%)
Sep 26, 2023	57.84	58.04	57.19	57.43	4,347,468	-0.68(-1.17%)
Sep 25, 2023	57.84	58.11	57.80	58.11	3,810,171	-0.13(-0.22%)
Sep 22, 2023	58.75	59.09	58.11	58.24	3,458,582	-0.54(-0.92%)
Sep 21, 2023	59.66	60.15	58.66	58.78	4,392,928	-1.37(-2.28%)
Sep 20, 2023	60.68	61.38	60.14	60.15	3,452,273	-0.29(-0.48%)
Sep 19, 2023	59.95	60.51	58.45	60.44	4,220,447	-0.01(-0.02%)
Sep 18, 2023	60.83	61.28	60.33	60.45	3,429,311	-0.57(-0.93%)
Sep 15, 2023	62.50	62.67	60.68	61.02	10,314,019	-2.08(-3.30%)
Sep 14, 2023	62.78	63.39	62.66	63.10	4,289,181	+0.48(+0.77%)
Sep 13, 2023	63.27	63.88	62.57	62.62	3,995,700	-0.88(-1.39%)
Sep 12, 2023	64.61	65.68	63.47	63.50	5,316,534	-1.57(-2.41%)
Sep 11, 2023	64.82	65.45	64.52	65.07	4,575,070	+1.00(+1.56%)
Sep 08, 2023	63.05	64.30	63.05	64.07	5,817,938	+0.90(+1.42%)
Sep 07, 2023	61.88	63.33	61.62	63.17	5,439,867	+0.94(+1.51%)
Sep 06, 2023	61.90	62.39	61.72	62.23	5,224,943	+0.32(+0.52%)
Sep 05, 2023	60.92	61.97	60.56	61.91	4,903,037	+1.04(+1.71%)

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.