Skip to main content

Fortinet Inc (NQ: FTNT )

82.64 +0.16 (+0.19%)
Streaming Delayed Price Updated: 11:38 AM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 79.66 82.50 79.66 82.47 5,286,622 +2.14(+2.67%)
Oct 09, 2024 78.07 80.37 78.00 80.33 4,709,335 +2.55(+3.28%)
Oct 08, 2024 77.81 78.04 76.82 77.78 3,878,824 +0.30(+0.39%)
Oct 07, 2024 78.02 79.08 77.34 77.48 4,212,727 -0.53(-0.68%)
Oct 04, 2024 77.69 78.20 76.82 78.01 3,144,086 +1.03(+1.34%)
Oct 03, 2024 77.30 77.61 76.78 76.98 3,716,489 -0.61(-0.79%)
Oct 02, 2024 76.49 77.83 76.00 77.59 3,000,104 +1.10(+1.44%)
Oct 01, 2024 78.21 78.50 76.18 76.49 3,966,198 -1.06(-1.37%)
Sep 30, 2024 77.65 78.08 76.70 77.55 3,453,205 +0.10(+0.13%)
Sep 27, 2024 77.20 77.78 76.43 77.45 2,988,091 +0.24(+0.31%)
Sep 26, 2024 77.14 77.74 76.07 77.21 5,169,265 +0.60(+0.78%)
Sep 25, 2024 77.42 77.83 75.94 76.61 4,285,858 -0.85(-1.10%)
Sep 24, 2024 77.37 78.18 77.13 77.46 2,943,259 +0.02(+0.03%)
Sep 23, 2024 77.20 77.82 76.97 77.44 3,252,050 +0.66(+0.86%)
Sep 20, 2024 75.52 76.86 75.52 76.78 12,542,764 +1.12(+1.48%)
Sep 19, 2024 76.08 76.20 74.85 75.66 3,947,420 +0.98(+1.31%)
Sep 18, 2024 75.81 75.84 74.54 74.68 2,877,220 -0.93(-1.23%)
Sep 17, 2024 76.10 76.47 75.38 75.61 2,677,490 -0.73(-0.96%)
Sep 16, 2024 74.87 76.65 74.80 76.34 4,402,346 +1.33(+1.77%)
Sep 13, 2024 74.67 75.60 74.13 75.01 4,637,705 +0.52(+0.70%)
Sep 12, 2024 76.85 76.89 73.29 74.49 8,617,410 -2.15(-2.81%)
Sep 11, 2024 75.78 76.84 74.71 76.64 4,102,328 +0.57(+0.75%)
Sep 10, 2024 75.43 76.13 75.02 76.07 3,853,857 +0.97(+1.29%)
Sep 09, 2024 75.27 75.92 74.92 75.10 4,088,768 -0.06(-0.07%)
Sep 06, 2024 76.02 76.42 74.60 75.16 5,364,386 -0.64(-0.85%)
Sep 05, 2024 76.44 76.67 75.25 75.80 4,468,188 -1.07(-1.39%)
Sep 04, 2024 76.55 77.18 75.71 76.87 4,181,594 -0.26(-0.34%)
Sep 03, 2024 76.62 78.08 76.08 77.13 5,807,588 +0.42(+0.55%)
Aug 30, 2024 76.31 76.91 76.08 76.71 3,585,703 +0.44(+0.58%)
Aug 29, 2024 76.00 77.18 75.54 76.27 3,054,236 +0.66(+0.87%)
Aug 28, 2024 76.00 76.28 75.19 75.61 2,633,193 -0.36(-0.47%)
Aug 27, 2024 74.85 75.99 74.61 75.97 2,471,156 +0.79(+1.05%)
Aug 26, 2024 74.98 75.40 74.80 75.18 2,751,196 +0.45(+0.60%)
Aug 23, 2024 74.88 75.10 73.75 74.73 3,182,472 +0.24(+0.32%)
Aug 22, 2024 75.60 75.81 74.39 74.49 5,006,817 -0.93(-1.23%)
Aug 21, 2024 75.30 75.80 74.64 75.42 3,065,007 -0.15(-0.20%)
Aug 20, 2024 75.00 76.31 74.77 75.57 5,731,651 +0.80(+1.07%)
Aug 19, 2024 74.69 75.19 74.36 74.77 5,248,067 +0.05(+0.07%)
Aug 16, 2024 73.25 74.90 72.90 74.72 4,798,608 +1.32(+1.80%)
Aug 15, 2024 73.28 73.83 72.53 73.40 4,589,111 +0.61(+0.84%)
Aug 14, 2024 71.61 73.67 71.44 72.79 6,106,005 +1.29(+1.80%)
Aug 13, 2024 70.32 71.59 69.65 71.50 5,524,156 +1.14(+1.62%)
Aug 12, 2024 69.80 71.54 69.40 70.36 6,172,945 +0.67(+0.96%)
Aug 09, 2024 68.99 69.98 67.97 69.69 6,988,622 +1.01(+1.47%)
Aug 08, 2024 69.72 70.99 68.39 68.68 10,954,694 -1.25(-1.79%)
Aug 07, 2024 65.68 71.82 65.00 69.93 23,531,144 +14.12(+25.30%)
Aug 06, 2024 56.00 56.85 55.19 55.81 9,425,866 +0.42(+0.76%)
Aug 05, 2024 54.91 56.36 54.57 55.39 7,664,234 -1.12(-1.98%)
Aug 02, 2024 56.62 56.75 55.52 56.51 5,945,082 -0.69(-1.21%)
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.