Skip to main content

Fortinet Inc (NQ: FTNT )

54.08 -0.21 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2022 59.03 60.95 58.58 60.06 3,960,244 +0.41(+0.69%)
Jul 29, 2022 59.46 59.93 58.53 59.65 4,806,095 +0.25(+0.42%)
Jul 28, 2022 58.26 59.63 57.35 59.40 3,885,826 +1.47(+2.54%)
Jul 27, 2022 57.31 58.54 56.35 57.93 4,264,062 +1.67(+2.97%)
Jul 26, 2022 61.21 61.21 55.21 56.26 6,503,453 -4.74(-7.77%)
Jul 25, 2022 61.18 61.24 59.95 61.00 3,182,922 -0.23(-0.38%)
Jul 22, 2022 62.32 63.40 60.91 61.23 2,397,553 -0.63(-1.02%)
Jul 21, 2022 59.97 61.93 59.02 61.86 3,900,790 +2.22(+3.72%)
Jul 20, 2022 59.53 60.63 58.84 59.64 5,244,777 +0.44(+0.74%)
Jul 19, 2022 59.32 59.59 58.34 59.20 7,183,702 +1.20(+2.07%)
Jul 18, 2022 60.43 60.90 57.78 58.00 4,819,075 -2.22(-3.69%)
Jul 15, 2022 58.08 60.58 58.08 60.22 4,738,288 +2.58(+4.48%)
Jul 14, 2022 58.29 58.32 55.57 57.64 4,630,681 -1.27(-2.16%)
Jul 13, 2022 58.10 59.91 57.44 58.91 3,750,912 -0.71(-1.19%)
Jul 12, 2022 63.00 63.56 59.13 59.62 5,612,233 -2.66(-4.27%)
Jul 11, 2022 62.23 62.64 61.36 62.28 3,549,150 -0.42(-0.67%)
Jul 08, 2022 61.26 63.11 60.59 62.70 3,691,572 +1.08(+1.75%)
Jul 07, 2022 60.25 61.92 59.80 61.62 5,456,233 +1.75(+2.92%)
Jul 06, 2022 59.52 60.60 59.09 59.87 4,152,407 +0.87(+1.47%)
Jul 05, 2022 56.13 59.20 56.04 59.00 3,438,751 +1.63(+2.84%)
Jul 01, 2022 56.40 57.63 55.78 57.37 2,666,796 +0.79(+1.40%)
Jun 30, 2022 56.75 57.36 55.84 56.58 4,280,058 -0.59(-1.03%)
Jun 29, 2022 57.25 57.95 56.45 57.17 3,357,609 -0.12(-0.21%)
Jun 28, 2022 59.61 60.59 57.06 57.29 4,750,583 -1.56(-2.65%)
Jun 27, 2022 58.97 60.39 57.58 58.85 3,179,507 -0.28(-0.47%)
Jun 24, 2022 57.51 59.38 56.38 59.13 7,997,064 +2.33(+4.10%)
Jun 23, 2022 56.20 57.36 55.19 56.80 4,599,394 +1.11(+2.00%)
Jun 22, 2022 55.20 56.91 55.10 55.69 4,096,530 -0.51(-0.91%)
Jun 21, 2022 55.18 57.00 55.09 56.20 5,768,755 +2.40(+4.47%)
Jun 17, 2022 52.62 54.30 52.60 53.80 11,752,170 +1.05(+1.99%)
Jun 16, 2022 54.09 54.55 52.34 52.75 5,729,615 -2.76(-4.97%)
Jun 15, 2022 54.49 56.59 54.14 55.50 5,361,795 +1.66(+3.08%)
Jun 14, 2022 53.75 54.31 53.02 53.85 4,913,430 +0.55(+1.03%)
Jun 13, 2022 55.60 55.83 53.01 53.30 6,937,730 -4.36(-7.57%)
Jun 10, 2022 59.59 59.94 57.36 57.66 6,869,950 -3.04(-5.00%)
Jun 09, 2022 60.51 62.41 59.53 60.70 5,965,695 +0.59(+0.99%)
Jun 08, 2022 60.82 61.42 60.04 60.11 3,418,415 -0.97(-1.59%)
Jun 07, 2022 58.74 61.30 58.55 61.08 4,151,230 +1.68(+2.83%)
Jun 06, 2022 60.18 60.30 59.03 59.39 3,275,250 +0.07(+0.11%)
Jun 03, 2022 59.62 59.93 58.40 59.33 4,924,780 -1.32(-2.17%)
Jun 02, 2022 57.91 61.07 57.64 60.64 5,512,870 +2.83(+4.90%)
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.