Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortinet Inc (NQ: FTNT )

64.03 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2012 5.262 5.316 5.208 5.302 7,974,610 +0.09(+1.73%)
Aug 30, 2012 5.298 5.298 5.186 5.212 6,869,110 -0.09(-1.70%)
Aug 29, 2012 5.310 5.326 5.267 5.302 6,678,825 +0.04(+0.84%)
Aug 27, 2012 5.130 5.274 5.088 5.258 10,137,690 +0.14(+2.66%)
Aug 24, 2012 5.124 5.160 5.080 5.122 4,997,620 -0.02(-0.31%)
Aug 23, 2012 5.152 5.178 5.084 5.138 6,755,530 -0.01(-0.27%)
Aug 22, 2012 5.096 5.180 5.068 5.152 8,836,165 +0.08(+1.54%)
Aug 21, 2012 5.056 5.098 5.026 5.074 10,294,930 +0.03(+0.63%)
Aug 20, 2012 5.072 5.082 4.968 5.042 6,993,775 -0.03(-0.59%)
Aug 17, 2012 5.002 5.114 4.988 5.072 9,232,625 +0.09(+1.85%)
Aug 16, 2012 4.910 5.024 4.902 4.980 7,767,815 +0.10(+2.01%)
Aug 15, 2012 4.830 4.924 4.800 4.882 8,015,210 +0.11(+2.26%)
Aug 14, 2012 4.898 4.928 4.752 4.774 6,848,995 -0.10(-2.13%)
Aug 13, 2012 4.946 4.946 4.856 4.878 3,360,695 -0.08(-1.57%)
Aug 10, 2012 4.908 4.964 4.882 4.956 4,443,625 +0.01(+0.24%)
Aug 09, 2012 4.986 5.006 4.925 4.944 2,872,120 -0.03(-0.68%)
Aug 08, 2012 4.988 5.046 4.949 4.978 6,428,930 -0.05(-0.96%)
Aug 07, 2012 4.928 5.068 4.902 5.026 9,346,135 +0.12(+2.36%)
Aug 06, 2012 4.848 4.959 4.837 4.910 6,497,395 +0.06(+1.15%)
Aug 03, 2012 4.796 4.882 4.708 4.854 9,030,070 +0.17(+3.59%)
Aug 02, 2012 4.648 4.794 4.604 4.686 12,216,630 +0.01(+0.21%)
Aug 01, 2012 4.830 4.900 4.662 4.676 16,523,760 -0.13(-2.62%)
Jul 31, 2012 4.928 4.982 4.794 4.802 13,452,870 -0.12(-2.44%)
Jul 30, 2012 5.064 5.084 4.870 4.922 15,505,465 -0.16(-3.22%)
Jul 27, 2012 5.036 5.148 4.994 5.086 12,006,945 +0.08(+1.52%)
Jul 26, 2012 5.002 5.346 4.902 5.010 31,660,514 +0.53(+11.88%)
Jul 25, 2012 4.520 4.560 4.433 4.478 14,212,670 +0.03(+0.67%)
Jul 24, 2012 4.552 4.610 4.394 4.448 7,804,380 -0.12(-2.54%)
Jul 23, 2012 4.610 4.622 4.470 4.564 8,602,025 -0.13(-2.77%)
Jul 20, 2012 4.824 4.852 4.643 4.694 6,563,875 -0.11(-2.37%)
Jul 19, 2012 4.720 4.840 4.692 4.808 16,356,940 +0.11(+2.39%)
Jul 18, 2012 4.300 4.722 4.280 4.696 20,120,850 +0.44(+10.44%)
Jul 17, 2012 4.290 4.344 4.204 4.252 8,227,890 -0.00(-0.09%)
Jul 16, 2012 4.300 4.326 4.234 4.256 5,944,310 -0.05(-1.25%)
Jul 13, 2012 4.182 4.342 4.174 4.310 5,950,765 +0.12(+2.96%)
Jul 12, 2012 4.154 4.248 4.070 4.186 10,401,445 -0.02(-0.57%)
Jul 11, 2012 4.148 4.242 4.130 4.210 12,459,695 -0.04(-0.85%)
Jul 10, 2012 4.294 4.370 4.190 4.246 13,806,810 +0.01(+0.19%)
Jul 09, 2012 4.362 4.406 4.232 4.238 10,974,005 -0.12(-2.80%)
Jul 06, 2012 4.764 4.764 4.342 4.360 15,505,145 -0.47(-9.66%)
Jul 05, 2012 4.820 4.868 4.796 4.826 6,253,650 -0.01(-0.29%)
Jul 03, 2012 4.734 4.850 4.682 4.840 3,447,845 +0.12(+2.50%)
Jul 02, 2012 4.680 4.741 4.596 4.722 6,336,255 +0.08(+1.68%)
Jun 29, 2012 4.474 4.660 4.474 4.644 9,846,635 +0.25(+5.59%)
Jun 28, 2012 4.470 4.520 4.330 4.398 6,857,680 -0.14(-3.04%)
Jun 27, 2012 4.416 4.556 4.396 4.536 6,072,070 +0.14(+3.09%)
Jun 26, 2012 4.390 4.462 4.370 4.400 4,561,150 +0.02(+0.36%)
Jun 25, 2012 4.426 4.490 4.356 4.384 4,451,500 -0.13(-2.88%)
Jun 22, 2012 4.402 4.520 4.394 4.514 9,624,785 +0.13(+2.87%)
Jun 21, 2012 4.514 4.548 4.366 4.388 7,154,920 -0.14(-3.09%)
Jun 20, 2012 4.504 4.571 4.458 4.528 5,146,730 +0.03(+0.76%)
Jun 19, 2012 4.464 4.654 4.444 4.494 13,322,490 +0.06(+1.26%)
Jun 18, 2012 4.394 4.458 4.306 4.438 8,278,940 +0.01(+0.27%)
Jun 15, 2012 4.230 4.434 4.208 4.426 11,701,330 +0.19(+4.49%)
Jun 14, 2012 4.212 4.264 4.152 4.236 8,163,440 -0.00(-0.05%)
Jun 13, 2012 4.346 4.358 4.224 4.238 10,745,520 +0.06(+1.48%)
Jun 12, 2012 4.210 4.228 4.064 4.176 18,359,540 -0.02(-0.43%)
Jun 11, 2012 4.390 4.442 4.184 4.194 5,497,845 -0.18(-4.03%)
Jun 08, 2012 4.298 4.390 4.270 4.370 6,326,160 +0.05(+1.06%)
Jun 07, 2012 4.388 4.400 4.280 4.324 11,728,945 -0.00(-0.12%)
Jun 06, 2012 4.210 4.366 4.192 4.329 13,416,360 +0.17(+4.21%)
Jun 05, 2012 4.064 4.166 4.064 4.154 13,191,110 +0.06(+1.37%)
Jun 04, 2012 4.098 4.130 3.988 4.098 10,805,385 +0.02(+0.39%)
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.