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 (%)
Mar 28, 2024	67.21	68.51	68.49	68.31	3,922,244	+1.04(+1.55%)
Mar 27, 2024	68.29	68.32	66.19	67.27	3,534,891	-0.18(-0.27%)
Mar 26, 2024	67.96	68.17	67.04	67.45	3,312,320	-0.44(-0.65%)
Mar 25, 2024	67.85	68.41	67.61	67.89	3,296,044	-0.41(-0.60%)
Mar 22, 2024	68.92	68.93	67.53	68.30	2,832,797	-0.27(-0.39%)
Mar 21, 2024	68.58	68.72	67.75	68.57	3,716,150	+0.70(+1.03%)
Mar 20, 2024	67.79	68.06	67.02	67.87	4,229,432	+0.08(+0.12%)
Mar 19, 2024	67.13	67.88	66.45	67.79	3,059,443	+0.24(+0.36%)
Mar 18, 2024	66.99	68.18	66.81	67.55	3,908,607	+0.83(+1.24%)
Mar 15, 2024	67.72	67.97	66.51	66.72	10,117,983	-1.32(-1.94%)
Mar 14, 2024	69.29	69.75	67.62	68.04	6,498,797	-2.14(-3.05%)
Mar 13, 2024	71.59	71.59	70.00	70.18	4,078,193	-1.16(-1.63%)
Mar 12, 2024	71.68	71.95	70.74	71.34	3,857,585	-0.12(-0.17%)
Mar 11, 2024	70.93	71.80	69.91	71.46	3,139,242	+0.11(+0.15%)
Mar 08, 2024	73.26	73.50	71.09	71.35	5,278,888	-1.72(-2.35%)
Mar 07, 2024	71.95	73.33	71.19	73.07	6,313,712	+1.75(+2.45%)
Mar 06, 2024	70.97	71.73	69.11	71.32	7,398,230	+2.28(+3.30%)
Mar 05, 2024	71.07	71.07	67.31	69.04	6,834,937	-2.35(-3.29%)
Mar 04, 2024	70.68	71.69	70.50	71.39	4,276,224	+0.95(+1.35%)

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.