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 (%)
Aug 31, 2022 49.45 50.18 48.49 48.69 5,859,354 -0.35(-0.71%)
Aug 30, 2022 49.19 49.35 48.31 49.04 6,164,658 +0.35(+0.72%)
Aug 29, 2022 49.35 49.49 48.57 48.69 5,838,659 -0.88(-1.78%)
Aug 26, 2022 51.22 51.22 49.42 49.57 7,008,624 -1.30(-2.56%)
Aug 25, 2022 50.67 50.97 50.18 50.87 4,258,819 +0.71(+1.42%)
Aug 24, 2022 50.74 50.90 49.98 50.16 3,366,000 -0.43(-0.85%)
Aug 23, 2022 50.91 52.32 50.51 50.59 6,807,664 +0.27(+0.54%)
Aug 22, 2022 50.28 50.79 49.71 50.32 6,159,764 -0.97(-1.89%)
Aug 19, 2022 51.87 52.16 51.07 51.29 4,369,401 -0.98(-1.87%)
Aug 18, 2022 52.07 52.56 51.82 52.27 3,793,472 +0.34(+0.65%)
Aug 17, 2022 52.33 52.64 51.64 51.93 4,813,563 -1.01(-1.91%)
Aug 16, 2022 53.84 54.27 52.32 52.94 4,902,067 -1.14(-2.11%)
Aug 15, 2022 53.90 54.53 53.76 54.08 3,107,537 -0.21(-0.39%)
Aug 12, 2022 53.07 54.41 52.79 54.29 5,007,743 +1.77(+3.37%)
Aug 11, 2022 54.29 54.87 52.41 52.52 5,495,851 -1.37(-2.54%)
Aug 10, 2022 54.04 54.32 53.34 53.89 6,173,646 +1.70(+3.26%)
Aug 09, 2022 52.91 53.36 51.90 52.19 4,390,668 -1.13(-2.12%)
Aug 08, 2022 53.52 54.37 53.17 53.32 6,173,852 -0.07(-0.13%)
Aug 05, 2022 52.00 53.45 51.24 53.39 11,779,851 +0.78(+1.48%)
Aug 04, 2022 56.83 56.96 52.00 52.61 19,682,416 -10.27(-16.33%)
Aug 03, 2022 61.19 63.16 60.83 62.88 6,476,128 +2.51(+4.16%)
Aug 02, 2022 59.55 61.03 59.40 60.37 4,098,617 +0.31(+0.52%)
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.