Skip to main content

Fortinet Inc (NQ: FTNT )

68.39 +1.12 (+1.66%)
Streaming Delayed Price Updated: 1:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 61.50 61.83 60.17 60.21 6,428,535 -1.01(-1.65%)
Aug 30, 2023 60.57 61.45 60.50 61.22 5,045,402 +0.59(+0.97%)
Aug 29, 2023 58.70 60.93 58.51 60.63 5,631,967 +1.93(+3.29%)
Aug 28, 2023 59.10 59.43 58.20 58.70 4,840,002 -0.11(-0.19%)
Aug 25, 2023 58.20 58.96 57.96 58.81 4,241,208 +0.66(+1.13%)
Aug 24, 2023 59.60 59.83 58.12 58.15 4,833,361 -1.04(-1.76%)
Aug 23, 2023 58.81 59.50 58.14 59.19 4,687,742 +0.87(+1.49%)
Aug 22, 2023 58.32 58.60 57.78 58.32 4,843,288 -0.07(-0.12%)
Aug 21, 2023 58.07 58.72 57.79 58.39 6,712,729 +1.23(+2.15%)
Aug 18, 2023 56.98 57.69 56.84 57.16 5,390,412 -0.25(-0.44%)
Aug 17, 2023 58.60 58.83 57.34 57.41 5,045,402 -0.77(-1.32%)
Aug 16, 2023 59.00 59.59 58.15 58.18 3,595,424 -0.99(-1.67%)
Aug 15, 2023 59.57 60.23 59.01 59.17 7,209,795 -0.49(-0.82%)
Aug 14, 2023 59.69 60.10 59.20 59.66 7,539,113 -0.02(-0.03%)
Aug 11, 2023 60.05 61.21 59.35 59.68 7,695,752 -0.88(-1.45%)
Aug 10, 2023 61.16 62.21 60.07 60.56 10,992,597 +0.78(+1.30%)
Aug 09, 2023 58.84 60.35 58.46 59.78 13,126,432 +1.21(+2.07%)
Aug 08, 2023 56.88 59.12 56.57 58.57 16,010,358 +0.87(+1.51%)
Aug 07, 2023 57.58 58.18 56.86 57.70 14,397,040 +0.93(+1.64%)
Aug 04, 2023 60.42 61.36 56.10 56.77 32,831,592 -18.99(-25.07%)
Aug 03, 2023 74.20 76.00 74.15 75.76 6,061,448 +1.42(+1.91%)
Aug 02, 2023 77.24 77.24 74.01 74.34 5,675,149 -3.69(-4.73%)
Aug 01, 2023 77.64 78.58 76.91 78.03 2,621,184 +0.31(+0.40%)
Jul 31, 2023 77.09 77.75 76.79 77.72 3,544,072 +0.92(+1.20%)
Jul 28, 2023 77.24 77.62 76.14 76.80 3,545,156 +0.22(+0.29%)
Jul 27, 2023 78.39 78.52 76.31 76.58 3,957,611 -0.68(-0.88%)
Jul 26, 2023 77.56 78.75 76.86 77.26 3,378,310 -1.08(-1.38%)
Jul 25, 2023 77.73 78.62 77.41 78.34 3,678,978 +1.07(+1.38%)
Jul 24, 2023 78.69 78.82 76.32 77.27 3,870,364 -0.89(-1.14%)
Jul 21, 2023 78.37 79.14 78.06 78.16 12,350,839 +0.46(+0.59%)
Jul 20, 2023 78.67 79.37 77.53 77.70 3,623,100 -0.99(-1.26%)
Jul 19, 2023 80.45 81.24 78.30 78.69 5,982,339 -1.55(-1.93%)
Jul 18, 2023 79.96 80.44 79.16 80.24 4,586,204 -0.04(-0.05%)
Jul 17, 2023 78.72 80.60 78.58 80.28 4,185,748 +1.36(+1.72%)
Jul 14, 2023 78.55 80.03 78.34 78.92 4,914,725 +0.67(+0.86%)
Jul 13, 2023 77.40 78.29 76.73 78.25 4,709,517 +1.53(+1.99%)
Jul 12, 2023 78.87 79.03 75.51 76.72 6,147,417 -1.60(-2.04%)
Jul 11, 2023 78.61 78.63 77.22 78.32 4,295,179 +0.46(+0.59%)
Jul 10, 2023 74.79 78.66 74.79 77.86 8,176,533 +3.18(+4.26%)
Jul 07, 2023 74.41 75.46 73.99 74.68 4,011,784 +0.03(+0.04%)
Jul 06, 2023 73.84 74.77 72.45 74.65 4,329,735 +0.34(+0.46%)
Jul 05, 2023 74.42 74.71 74.01 74.31 3,763,913 -0.35(-0.47%)
Jul 03, 2023 75.30 75.36 73.65 74.66 2,253,856 -0.93(-1.23%)
Jun 30, 2023 75.55 76.27 75.26 75.59 4,578,623 +0.50(+0.67%)
Jun 29, 2023 74.54 75.30 73.90 75.09 6,113,894 +0.76(+1.02%)
Jun 28, 2023 73.49 74.93 72.95 74.33 5,834,126 +0.67(+0.91%)
Jun 27, 2023 71.64 73.89 71.55 73.66 4,602,087 +2.60(+3.66%)
Jun 26, 2023 71.69 72.72 70.89 71.06 3,416,489 -0.53(-0.74%)
Jun 23, 2023 71.11 71.76 70.15 71.59 14,862,755 -0.27(-0.38%)
Jun 22, 2023 71.11 72.24 70.81 71.86 3,234,112 +0.75(+1.05%)
Jun 21, 2023 71.66 71.84 70.58 71.11 7,128,123 -0.55(-0.77%)
Jun 20, 2023 72.45 72.77 70.92 71.66 4,286,327 -1.12(-1.54%)
Jun 16, 2023 74.45 74.77 72.37 72.78 10,916,043 -0.81(-1.10%)
Jun 15, 2023 71.29 73.85 71.15 73.59 5,437,557 +2.11(+2.95%)
Jun 14, 2023 70.07 71.59 69.70 71.48 4,875,213 +0.99(+1.40%)
Jun 13, 2023 70.50 70.75 69.36 70.49 4,761,497 +0.65(+0.93%)
Jun 12, 2023 68.20 69.98 68.13 69.84 5,487,571 +1.83(+2.69%)
Jun 09, 2023 68.95 69.80 67.01 68.01 4,213,274 -0.99(-1.43%)
Jun 08, 2023 67.07 69.35 67.02 69.00 4,742,785 +1.94(+2.89%)
Jun 07, 2023 69.54 69.93 66.84 67.06 5,446,030 -2.48(-3.57%)
Jun 06, 2023 71.35 71.38 68.84 69.54 5,112,767 -1.73(-2.43%)
Jun 05, 2023 67.98 71.63 67.95 71.27 8,965,122 +3.14(+4.61%)
Jun 02, 2023 68.64 69.37 67.85 68.13 4,186,233 -0.51(-0.74%)
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.