Skip to main content

Fortinet Inc (NQ: FTNT )

68.31 +1.04 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 66.02 66.57 65.55 66.46 5,714,940 +0.65(+0.99%)
Mar 30, 2023 65.20 65.88 65.09 65.81 3,681,387 +1.00(+1.54%)
Mar 29, 2023 65.04 65.10 64.36 64.81 4,280,189 +0.54(+0.84%)
Mar 28, 2023 63.73 64.60 63.51 64.27 3,992,280 +0.29(+0.45%)
Mar 27, 2023 63.26 64.33 63.17 63.98 5,029,370 +0.99(+1.57%)
Mar 24, 2023 62.92 63.25 62.02 62.99 3,384,686 -0.26(-0.41%)
Mar 23, 2023 62.10 63.95 62.00 63.25 4,429,824 +2.04(+3.33%)
Mar 22, 2023 62.30 63.20 61.17 61.21 2,859,291 -1.25(-2.00%)
Mar 21, 2023 61.75 62.61 60.87 62.46 3,661,669 +0.92(+1.49%)
Mar 20, 2023 60.91 61.58 60.76 61.54 4,767,656 +0.32(+0.52%)
Mar 17, 2023 61.72 62.47 60.70 61.22 8,196,992 -0.66(-1.07%)
Mar 16, 2023 60.34 61.97 59.90 61.88 3,994,079 +1.49(+2.47%)
Mar 15, 2023 60.61 61.22 59.72 60.39 3,450,990 -0.50(-0.82%)
Mar 14, 2023 60.35 61.09 59.89 60.89 3,887,487 +1.62(+2.73%)
Mar 13, 2023 58.22 60.17 57.62 59.27 4,885,505 +0.51(+0.87%)
Mar 10, 2023 60.01 60.47 58.60 58.76 4,381,781 -1.19(-1.98%)
Mar 09, 2023 61.46 62.08 59.86 59.95 4,939,070 -1.84(-2.98%)
Mar 08, 2023 60.66 61.99 59.75 61.79 5,046,876 +1.42(+2.35%)
Mar 07, 2023 61.00 61.99 60.11 60.37 5,257,350 -0.94(-1.53%)
Mar 06, 2023 61.11 61.76 60.66 61.31 2,542,855 +0.47(+0.77%)
Mar 03, 2023 59.68 60.90 59.53 60.84 3,870,893 +1.20(+2.01%)
Mar 02, 2023 58.41 60.04 58.16 59.64 3,442,085 +1.20(+2.05%)
Mar 01, 2023 59.54 59.54 58.30 58.44 3,352,100 -1.00(-1.68%)
Feb 28, 2023 59.63 60.09 59.08 59.44 3,961,595 -0.18(-0.30%)
Feb 27, 2023 59.68 60.14 59.38 59.62 3,597,139 +0.76(+1.29%)
Feb 24, 2023 59.39 59.85 58.57 58.86 3,730,482 -1.72(-2.84%)
Feb 23, 2023 60.61 60.79 59.34 60.58 4,122,389 +0.37(+0.61%)
Feb 22, 2023 60.60 61.25 59.77 60.21 5,662,134 +0.50(+0.84%)
Feb 21, 2023 59.79 60.37 59.30 59.71 4,515,238 -0.93(-1.53%)
Feb 17, 2023 60.87 61.30 60.29 60.64 3,687,235 -0.75(-1.22%)
Feb 16, 2023 62.00 62.61 61.23 61.39 4,032,892 -1.42(-2.26%)
Feb 15, 2023 60.99 63.02 60.71 62.81 5,235,315 +1.62(+2.65%)
Feb 14, 2023 60.15 61.50 59.88 61.19 5,189,723 +1.04(+1.73%)
Feb 13, 2023 59.76 60.46 59.33 60.15 4,506,392 +0.54(+0.91%)
Feb 10, 2023 57.42 59.69 57.10 59.61 5,564,446 +1.79(+3.10%)
Feb 09, 2023 60.76 60.83 57.66 57.82 9,973,084 -1.82(-3.05%)
Feb 08, 2023 60.75 61.45 58.72 59.64 18,328,902 +5.86(+10.90%)
Feb 07, 2023 52.55 54.19 51.79 53.78 9,679,207 +1.79(+3.44%)
Feb 06, 2023 52.47 53.47 51.88 51.99 4,853,362 -1.01(-1.91%)
Feb 03, 2023 52.87 53.74 52.53 53.00 5,467,750 -0.84(-1.57%)
Feb 02, 2023 53.01 54.33 53.00 53.84 6,787,895 +0.75(+1.42%)
Feb 01, 2023 52.15 53.59 51.42 53.09 9,169,748 +0.75(+1.43%)
Jan 31, 2023 51.09 52.53 50.92 52.34 6,031,277 +1.29(+2.53%)
Jan 30, 2023 52.34 52.41 50.92 51.05 5,247,670 -1.65(-3.13%)
Jan 27, 2023 51.90 53.13 51.71 52.70 5,257,124 -0.51(-0.96%)
Jan 26, 2023 53.33 54.57 51.94 53.21 6,409,738 +1.45(+2.80%)
Jan 25, 2023 50.21 51.91 49.43 51.76 5,872,390 +0.67(+1.31%)
Jan 24, 2023 50.47 51.45 50.10 51.09 4,689,411 +0.58(+1.15%)
Jan 23, 2023 49.27 50.55 48.89 50.51 5,770,962 +1.24(+2.52%)
Jan 20, 2023 48.55 49.35 48.50 49.27 5,372,925 +0.85(+1.76%)
Jan 19, 2023 48.11 49.02 47.78 48.42 4,631,929 +0.04(+0.08%)
Jan 18, 2023 50.68 51.52 48.31 48.38 4,893,692 -1.72(-3.43%)
Jan 17, 2023 48.76 50.45 48.43 50.10 5,436,027 +1.23(+2.52%)
Jan 13, 2023 46.25 49.04 45.89 48.87 6,281,671 +0.47(+0.97%)
Jan 12, 2023 48.13 48.63 47.19 48.40 4,931,908 -0.40(-0.82%)
Jan 11, 2023 48.84 49.06 48.15 48.80 4,111,087 +0.38(+0.78%)
Jan 10, 2023 49.12 50.15 48.10 48.42 5,314,065 -0.99(-2.00%)
Jan 09, 2023 49.41 50.67 49.30 49.41 4,539,729 +0.74(+1.52%)
Jan 06, 2023 48.32 48.86 47.08 48.67 5,223,707 +1.22(+2.57%)
Jan 05, 2023 47.77 48.17 46.55 47.45 6,624,713 -0.85(-1.76%)
Jan 04, 2023 49.02 49.47 47.96 48.30 4,674,521 -0.22(-0.45%)
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.