Skip to main content

Fortinet Inc (NQ: FTNT )

68.41 +1.14 (+1.69%)
Streaming Delayed Price Updated: 3:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 68.25 70.60 68.25 68.35 6,094,065 -0.04(-0.06%)
Mar 30, 2022 69.00 70.16 68.00 68.39 3,578,180 -1.11(-1.60%)
Mar 29, 2022 68.91 69.72 67.27 69.50 6,419,715 +1.79(+2.64%)
Mar 28, 2022 66.60 68.25 65.92 67.71 3,872,885 +1.16(+1.74%)
Mar 25, 2022 66.60 67.23 64.41 66.55 4,292,865 -0.60(-0.89%)
Mar 24, 2022 64.50 67.27 63.67 67.14 4,997,575 +2.86(+4.44%)
Mar 23, 2022 64.75 65.91 63.63 64.29 3,929,795 -0.85(-1.31%)
Mar 22, 2022 62.64 65.36 62.40 65.14 6,463,880 +2.23(+3.55%)
Mar 21, 2022 63.07 63.77 61.16 62.91 7,951,180 -1.09(-1.70%)
Mar 18, 2022 60.60 64.23 60.06 63.99 13,095,780 +3.30(+5.43%)
Mar 17, 2022 58.74 60.71 57.84 60.70 8,120,140 +1.19(+2.00%)
Mar 16, 2022 56.77 59.56 56.34 59.51 9,151,725 +2.84(+5.02%)
Mar 15, 2022 55.69 56.80 54.75 56.66 6,130,105 +1.58(+2.86%)
Mar 14, 2022 55.27 56.42 53.05 55.09 9,982,945 -0.74(-1.32%)
Mar 11, 2022 58.41 58.41 55.70 55.83 6,845,260 -1.47(-2.57%)
Mar 10, 2022 56.86 57.95 55.51 57.30 7,338,215 -0.19(-0.33%)
Mar 09, 2022 57.02 57.86 54.81 57.49 10,987,695 +2.12(+3.83%)
Mar 08, 2022 56.91 57.30 54.50 55.37 10,565,265 -2.91(-4.99%)
Mar 07, 2022 66.74 67.59 58.17 58.27 12,898,310 -8.82(-13.14%)
Mar 04, 2022 67.26 67.81 65.29 67.09 6,077,700 -0.18(-0.26%)
Mar 03, 2022 69.23 69.66 66.31 67.27 5,675,170 -1.69(-2.45%)
Mar 02, 2022 67.93 69.37 66.47 68.96 5,866,945 +1.40(+2.07%)
Mar 01, 2022 69.21 70.30 66.84 67.57 8,146,705 -1.34(-1.94%)
Feb 28, 2022 64.51 69.09 64.30 68.90 11,991,110 +3.91(+6.02%)
Feb 25, 2022 63.39 65.11 63.05 64.99 6,182,400 +1.70(+2.69%)
Feb 24, 2022 55.58 63.69 55.19 63.29 12,900,945 +6.39(+11.23%)
Feb 23, 2022 60.09 60.74 56.68 56.90 6,858,085 -2.58(-4.33%)
Feb 22, 2022 60.41 61.34 58.59 59.48 6,688,405 -1.49(-2.44%)
Feb 18, 2022 60.97 0 -1.14(-1.83%)
Feb 17, 2022 63.53 63.53 61.85 62.11 3,957,150 -1.96(-3.07%)
Feb 16, 2022 63.49 64.30 62.07 64.07 4,955,370 -0.41(-0.64%)
Feb 15, 2022 63.37 64.67 62.98 64.48 3,830,075 +2.41(+3.89%)
Feb 14, 2022 62.22 63.36 61.29 62.07 5,370,135 +0.02(+0.03%)
Feb 11, 2022 65.26 65.96 61.64 62.05 5,881,175 -3.02(-4.64%)
Feb 10, 2022 64.25 66.47 64.10 65.07 5,760,870 -0.90(-1.36%)
Feb 09, 2022 64.00 66.05 63.71 65.97 6,902,695 +3.00(+4.76%)
Feb 08, 2022 61.19 63.19 60.99 62.97 4,988,015 +1.53(+2.49%)
Feb 07, 2022 62.28 63.38 61.15 61.44 5,924,865 -1.42(-2.26%)
Feb 04, 2022 60.81 63.47 57.84 62.87 12,722,395 +3.47(+5.84%)
Feb 03, 2022 59.90 59.07 59.40 8,849,220 -2.58(-4.16%)
Feb 02, 2022 61.22 62.20 60.60 61.98 8,528,960 +1.54(+2.55%)
Feb 01, 2022 59.57 60.63 58.36 60.44 6,465,190 +4.00(+7.10%)
Jan 28, 2022 54.75 56.51 53.04 56.43 7,346,355 +2.49(+4.61%)
Jan 27, 2022 55.13 56.33 53.73 53.94 6,165,925 -0.29(-0.53%)
Jan 26, 2022 56.36 57.30 53.73 54.23 8,625,400 -0.36(-0.66%)
Jan 25, 2022 56.76 56.89 54.23 54.59 8,694,520 -3.48(-6.00%)
Jan 24, 2022 56.53 58.15 52.57 58.07 16,821,340 +0.34(+0.60%)
Jan 21, 2022 60.37 60.88 57.65 57.73 9,746,420 -3.27(-5.36%)
Jan 20, 2022 62.00 63.59 60.93 61.00 5,266,040 -0.43(-0.71%)
Jan 19, 2022 62.47 64.63 61.35 61.43 5,922,130 -0.26(-0.42%)
Jan 18, 2022 60.82 63.53 60.61 61.69 7,609,860 -0.81(-1.30%)
Jan 14, 2022 62.51 0 +0.93(+1.51%)
Jan 13, 2022 64.11 64.56 61.45 61.58 6,470,770 -2.58(-4.02%)
Jan 12, 2022 65.11 66.05 63.64 64.16 7,013,620 -0.55(-0.86%)
Jan 11, 2022 63.55 64.80 62.80 64.71 7,455,460 -0.23(-0.35%)
Jan 10, 2022 60.84 64.98 60.48 64.94 11,655,110 +2.01(+3.19%)
Jan 07, 2022 61.89 63.97 61.82 62.93 8,805,110 +0.13(+0.21%)
Jan 06, 2022 58.90 63.93 58.74 62.80 12,001,520 +2.10(+3.46%)
Jan 05, 2022 63.18 63.94 60.58 60.70 12,029,130 -3.73(-5.79%)
Jan 04, 2022 66.10 66.68 62.53 64.43 9,824,600 -2.30(-3.44%)
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.