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 (%)
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%)
Sep 01, 2023 60.50 60.96 60.38 60.87 4,957,909 +0.68(+1.13%)
Aug 31, 2023 61.50 61.83 60.17 60.19 6,428,535 -1.03(-1.68%)
Aug 30, 2023 60.57 61.45 60.50 61.22 5,045,402 +0.59(+0.97%)
Aug 29, 2023 58.70 60.93 58.51 60.63 5,631,967 +1.93(+3.29%)
Aug 28, 2023 59.10 59.43 58.20 58.70 4,840,002 -0.11(-0.19%)
Aug 25, 2023 58.20 58.96 57.96 58.81 4,241,208 +0.66(+1.13%)
Aug 24, 2023 59.60 59.83 58.12 58.15 4,833,361 -1.04(-1.76%)
Aug 23, 2023 58.81 59.50 58.14 59.19 4,687,742 +0.87(+1.49%)
Aug 22, 2023 58.32 58.60 57.78 58.32 4,843,288 -0.07(-0.12%)
Aug 21, 2023 58.07 58.72 57.79 58.39 6,712,729 +1.23(+2.15%)
Aug 18, 2023 56.98 57.69 56.84 57.16 5,390,412 -0.25(-0.44%)
Aug 17, 2023 58.60 58.83 57.34 57.41 5,045,402 -0.77(-1.32%)
Aug 16, 2023 59.00 59.59 58.15 58.18 3,595,424 -0.99(-1.67%)
Aug 15, 2023 59.57 60.23 59.01 59.17 7,209,795 -0.49(-0.82%)
Aug 14, 2023 59.69 60.10 59.20 59.66 7,539,113 -0.02(-0.03%)
Aug 11, 2023 60.05 61.21 59.35 59.68 7,695,752 -0.88(-1.45%)
Aug 10, 2023 61.16 62.21 60.07 60.56 10,992,597 +0.78(+1.30%)
Aug 09, 2023 58.84 60.35 58.46 59.78 13,126,432 +1.21(+2.07%)
Aug 08, 2023 56.88 59.12 56.57 58.57 16,010,558 +0.87(+1.51%)
Aug 07, 2023 57.58 58.18 56.86 57.70 14,397,040 +0.93(+1.64%)
Aug 04, 2023 60.42 61.36 56.10 56.77 32,831,592 -18.99(-25.07%)
Aug 03, 2023 74.20 76.00 74.15 75.76 6,061,448 +1.42(+1.91%)
Aug 02, 2023 77.24 77.24 74.01 74.34 5,675,149 -3.69(-4.73%)
Aug 01, 2023 77.64 78.58 76.91 78.03 2,621,184 +0.31(+0.40%)
Jul 31, 2023 77.09 77.75 76.79 77.72 3,544,072 +0.92(+1.20%)
Jul 28, 2023 77.24 77.62 76.14 76.80 3,545,156 +0.22(+0.29%)
Jul 27, 2023 78.39 78.52 76.31 76.58 3,957,611 -0.68(-0.88%)
Jul 26, 2023 77.56 78.75 76.86 77.26 3,378,310 -1.08(-1.38%)
Jul 25, 2023 77.73 78.62 77.41 78.34 3,678,978 +1.07(+1.38%)
Jul 24, 2023 78.69 78.82 76.32 77.27 3,870,364 -0.89(-1.14%)
Jul 21, 2023 78.37 79.14 78.06 78.16 12,350,839 +0.46(+0.59%)
Jul 20, 2023 78.67 79.37 77.53 77.70 3,623,100 -0.99(-1.26%)
Jul 19, 2023 80.45 81.24 78.30 78.69 5,982,339 -1.55(-1.93%)
Jul 18, 2023 79.96 80.44 79.16 80.24 4,586,204 -0.04(-0.05%)
Jul 17, 2023 78.72 80.60 78.58 80.28 4,185,748 +1.36(+1.72%)
Jul 14, 2023 78.55 80.03 78.34 78.92 4,914,725 +0.67(+0.86%)
Jul 13, 2023 77.40 78.29 76.73 78.25 4,709,517 +1.53(+1.99%)
Jul 12, 2023 78.87 79.03 75.51 76.72 6,147,417 -1.60(-2.04%)
Jul 11, 2023 78.61 78.63 77.22 78.32 4,295,179 +0.46(+0.59%)
Jul 10, 2023 74.79 78.66 74.79 77.86 8,176,533 +3.18(+4.26%)
Jul 07, 2023 74.41 75.46 73.99 74.68 4,011,784 +0.03(+0.04%)
Jul 06, 2023 73.84 74.77 72.45 74.65 4,329,735 +0.34(+0.46%)
Jul 05, 2023 74.42 74.71 74.01 74.31 3,763,913 -0.35(-0.47%)
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.