Skip to main content

Fortinet Inc (NQ: FTNT )

64.48 -0.25 (-0.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 64.62 65.57 64.26 64.48 3,015,031 -0.25(-0.39%)
Apr 15, 2024 67.08 67.19 64.58 64.73 4,910,173 -1.72(-2.59%)
Apr 12, 2024 67.47 67.72 65.93 66.45 5,134,675 -1.77(-2.59%)
Apr 11, 2024 68.61 68.86 67.44 68.22 2,917,971 +0.09(+0.13%)
Apr 10, 2024 67.08 68.50 67.08 68.13 3,641,300 -0.09(-0.13%)
Apr 09, 2024 69.14 69.14 67.80 68.22 2,799,413 -0.17(-0.25%)
Apr 08, 2024 70.04 70.24 68.23 68.39 5,098,957 -2.52(-3.55%)
Apr 05, 2024 69.75 71.83 69.34 70.91 7,475,390 +1.68(+2.43%)
Apr 04, 2024 72.03 73.63 69.21 69.23 6,959,579 -2.09(-2.93%)
Apr 03, 2024 68.61 72.02 68.58 71.32 7,868,180 +2.47(+3.59%)
Apr 02, 2024 66.97 68.93 66.60 68.85 4,711,547 +1.03(+1.52%)
Apr 01, 2024 68.73 68.73 66.73 67.82 3,003,275 -0.49(-0.72%)
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%)
Mar 01, 2024 69.09 70.49 68.57 70.44 4,840,850 +1.33(+1.92%)
Feb 29, 2024 70.05 70.15 68.14 69.11 5,780,295 -0.40(-0.58%)
Feb 28, 2024 69.95 70.05 68.78 69.51 2,743,783 -0.44(-0.63%)
Feb 27, 2024 69.32 70.28 68.87 69.95 4,990,908 +1.55(+2.27%)
Feb 26, 2024 68.00 69.48 67.77 68.40 5,204,491 +0.76(+1.12%)
Feb 23, 2024 67.50 67.89 67.19 67.64 3,772,769 +0.68(+1.02%)
Feb 22, 2024 66.95 67.23 65.77 66.96 7,626,477 +1.62(+2.48%)
Feb 21, 2024 62.03 65.52 61.00 65.34 12,815,426 -2.57(-3.78%)
Feb 20, 2024 68.16 68.36 66.76 67.91 3,263,130 -0.57(-0.83%)
Feb 16, 2024 70.08 70.08 67.90 68.48 4,528,402 -1.78(-2.53%)
Feb 15, 2024 71.45 71.49 70.04 70.26 3,184,310 -0.62(-0.87%)
Feb 14, 2024 70.08 70.94 69.92 70.88 3,701,658 +1.48(+2.13%)
Feb 13, 2024 68.52 69.56 68.25 69.40 5,425,756 -0.86(-1.22%)
Feb 12, 2024 70.66 71.09 70.13 70.26 4,788,756 -0.18(-0.26%)
Feb 09, 2024 68.25 70.86 68.21 70.44 7,522,414 +2.59(+3.82%)
Feb 08, 2024 69.79 70.64 67.76 67.85 8,367,153 -2.18(-3.11%)
Feb 07, 2024 73.83 73.91 67.22 70.03 25,543,840 +2.55(+3.78%)
Feb 06, 2024 66.50 67.56 65.89 67.48 13,234,194 +1.39(+2.10%)
Feb 05, 2024 66.41 66.44 64.86 66.09 9,134,932 -0.35(-0.53%)
Feb 02, 2024 66.34 66.99 65.89 66.44 8,320,022 -0.01(-0.02%)
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.