Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 65.74 66.48 64.60 66.08 5,872,682 +1.49(+2.31%)
May 05, 2023 60.75 65.45 60.50 64.59 9,353,900 +3.41(+5.57%)
May 04, 2023 61.28 61.61 60.37 61.18 5,937,939 +0.69(+1.14%)
May 03, 2023 61.64 61.70 60.33 60.49 6,497,181 -0.95(-1.55%)
May 02, 2023 62.60 62.83 61.01 61.44 5,429,827 -1.37(-2.18%)
May 01, 2023 62.30 63.30 61.66 62.81 3,827,323 -0.24(-0.38%)
Apr 28, 2023 62.67 63.08 61.73 63.05 5,597,590 -0.01(-0.02%)
Apr 27, 2023 64.08 64.20 62.45 63.06 5,011,483 -0.34(-0.54%)
Apr 26, 2023 63.27 64.13 63.09 63.40 3,752,121 +0.23(+0.36%)
Apr 25, 2023 65.36 65.93 63.10 63.17 5,726,587 -3.08(-4.65%)
Apr 24, 2023 67.08 67.88 65.70 66.25 2,962,250 -0.53(-0.79%)
Apr 21, 2023 67.32 67.32 66.51 66.78 2,876,606 -0.12(-0.18%)
Apr 20, 2023 66.84 67.63 66.53 66.90 2,702,531 -0.42(-0.62%)
Apr 19, 2023 67.37 67.51 66.92 67.32 2,458,537 -0.50(-0.74%)
Apr 18, 2023 68.51 68.70 67.55 67.82 3,526,490 +0.11(+0.16%)
Apr 17, 2023 68.36 68.77 67.07 67.71 3,342,300 -0.36(-0.53%)
Apr 14, 2023 68.27 69.07 67.42 68.07 4,049,580 -0.32(-0.47%)
Apr 13, 2023 67.67 68.85 67.51 68.39 4,198,717 +1.20(+1.79%)
Apr 12, 2023 67.57 68.18 66.96 67.19 3,890,275 +0.19(+0.28%)
Apr 11, 2023 66.71 67.64 66.55 67.00 3,107,900 +0.09(+0.13%)
Apr 10, 2023 64.80 67.44 64.65 66.91 5,934,710 +1.39(+2.12%)
Apr 06, 2023 64.75 65.58 64.26 65.52 2,772,246 +0.34(+0.52%)
Apr 05, 2023 65.68 66.26 64.70 65.18 3,864,899 -0.79(-1.20%)
Apr 04, 2023 66.57 66.72 65.53 65.97 3,401,953 -0.34(-0.51%)
Apr 03, 2023 65.82 66.38 65.65 66.31 3,342,910 -0.15(-0.23%)
Mar 31, 2023 66.02 66.57 65.55 66.46 5,714,940 +0.65(+0.99%)
Mar 30, 2023 65.20 65.88 65.09 65.81 3,681,387 +1.00(+1.54%)
Mar 29, 2023 65.04 65.10 64.36 64.81 4,280,189 +0.54(+0.84%)
Mar 28, 2023 63.73 64.60 63.51 64.27 3,992,280 +0.29(+0.45%)
Mar 27, 2023 63.26 64.33 63.17 63.98 5,029,370 +0.99(+1.57%)
Mar 24, 2023 62.92 63.25 62.02 62.99 3,384,686 -0.26(-0.41%)
Mar 23, 2023 62.10 63.95 62.00 63.25 4,429,824 +2.04(+3.33%)
Mar 22, 2023 62.30 63.20 61.17 61.21 2,859,291 -1.25(-2.00%)
Mar 21, 2023 61.75 62.61 60.87 62.46 3,661,669 +0.92(+1.49%)
Mar 20, 2023 60.91 61.58 60.76 61.54 4,767,656 +0.32(+0.52%)
Mar 17, 2023 61.72 62.47 60.70 61.22 8,196,992 -0.66(-1.07%)
Mar 16, 2023 60.34 61.97 59.90 61.88 3,994,079 +1.49(+2.47%)
Mar 15, 2023 60.61 61.22 59.72 60.39 3,450,990 -0.50(-0.82%)
Mar 14, 2023 60.35 61.09 59.89 60.89 3,887,487 +1.62(+2.73%)
Mar 13, 2023 58.22 60.17 57.62 59.27 4,885,505 +0.51(+0.87%)
Mar 10, 2023 60.01 60.47 58.60 58.76 4,381,781 -1.19(-1.98%)
Mar 09, 2023 61.46 62.08 59.86 59.95 4,939,070 -1.84(-2.98%)
Mar 08, 2023 60.66 61.99 59.75 61.79 5,046,876 +1.42(+2.35%)
Mar 07, 2023 61.00 61.99 60.11 60.37 5,257,350 -0.94(-1.53%)
Mar 06, 2023 61.11 61.76 60.66 61.31 2,542,855 +0.47(+0.77%)
Mar 03, 2023 59.68 60.90 59.53 60.84 3,870,893 +1.20(+2.01%)
Mar 02, 2023 58.41 60.04 58.16 59.64 3,442,085 +1.20(+2.05%)
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.