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 (%)
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 73.59 5,437,557 +7.51(+11.37%)
May 08, 2023 65.74 66.48 64.60 66.08 5,872,682 +1.49(+2.31%)
May 05, 2023 60.75 65.45 60.50 64.59 9,353,900 +3.41(+5.57%)
May 04, 2023 61.28 61.61 60.37 61.18 5,937,939 +0.69(+1.14%)
May 03, 2023 61.64 61.70 60.33 60.49 6,497,181 -0.95(-1.55%)
May 02, 2023 62.60 62.83 61.01 61.44 5,429,827 -1.37(-2.18%)
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.