Skip to main content

Fortinet Inc (NQ: FTNT )

60.62 +0.88 (+1.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 12, 2024 59.69 60.75 59.05 60.62 5,705,683 +0.88(+1.47%)
Jun 11, 2024 60.00 60.09 58.16 59.74 5,133,345 -0.35(-0.58%)
Jun 10, 2024 59.11 60.25 58.94 60.09 3,462,633 +0.37(+0.62%)
Jun 07, 2024 59.38 59.99 59.01 59.72 2,613,240 -0.03(-0.05%)
Jun 06, 2024 59.84 60.06 59.21 59.75 3,060,104 +0.04(+0.07%)
Jun 05, 2024 59.39 60.14 58.45 59.71 3,614,333 +1.07(+1.82%)
Jun 04, 2024 58.66 59.48 58.61 58.64 3,687,946 -0.16(-0.27%)
Jun 03, 2024 59.61 59.61 58.18 58.80 3,565,084 -0.52(-0.88%)
May 31, 2024 58.87 59.41 57.70 59.32 16,363,019 +1.32(+2.28%)
May 30, 2024 59.12 59.23 57.86 58.00 5,437,126 -1.73(-2.90%)
May 29, 2024 58.93 60.30 58.70 59.73 4,597,626 +0.28(+0.47%)
May 28, 2024 61.00 61.08 59.28 59.45 4,873,896 -1.90(-3.10%)
May 24, 2024 61.11 61.76 60.68 61.35 2,653,985 +0.42(+0.69%)
May 23, 2024 61.97 62.08 60.65 60.93 3,713,353 -0.64(-1.04%)
May 22, 2024 61.43 61.69 60.75 61.57 3,047,812 +0.26(+0.42%)
May 21, 2024 61.74 61.80 59.85 61.31 5,127,391 -1.03(-1.65%)
May 20, 2024 61.17 62.41 60.85 62.34 2,841,797 +0.91(+1.48%)
May 17, 2024 61.04 61.86 60.78 61.43 2,799,683 +0.19(+0.31%)
May 16, 2024 60.61 61.35 59.58 61.24 4,442,878 +0.51(+0.84%)
May 15, 2024 60.82 61.28 60.61 60.73 3,549,202 +0.53(+0.88%)
May 14, 2024 59.80 60.50 59.23 60.20 4,268,602 +0.57(+0.96%)
May 13, 2024 58.56 59.92 58.40 59.63 5,491,652 +1.47(+2.53%)
May 10, 2024 58.25 59.40 58.07 58.16 3,934,534 +0.05(+0.09%)
May 09, 2024 59.40 59.74 58.01 58.11 6,928,220 -1.52(-2.55%)
May 08, 2024 59.42 59.80 57.84 59.63 10,886,285 +0.20(+0.34%)
May 07, 2024 59.00 60.40 58.41 59.43 18,461,304 +0.62(+1.05%)
May 06, 2024 59.25 60.35 58.43 58.81 14,472,159 -0.07(-0.12%)
May 03, 2024 61.86 62.49 58.79 58.88 15,896,637 -6.32(-9.69%)
May 02, 2024 63.15 65.26 63.01 65.20 8,277,262 +1.67(+2.63%)
May 01, 2024 63.51 64.87 63.14 63.53 4,336,655 +0.35(+0.55%)
Apr 30, 2024 63.79 64.44 63.16 63.18 5,324,352 -1.12(-1.74%)
Apr 29, 2024 64.35 65.14 63.70 64.30 3,824,358 +0.12(+0.19%)
Apr 26, 2024 64.42 65.15 63.90 64.18 4,138,353 +0.15(+0.23%)
Apr 25, 2024 64.61 64.69 62.87 64.03 3,670,274 -1.42(-2.17%)
Apr 24, 2024 64.89 65.80 64.59 65.45 3,854,828 +0.65(+1.00%)
Apr 23, 2024 64.08 65.10 63.98 64.80 3,558,240 +1.11(+1.74%)
Apr 22, 2024 63.97 64.23 62.61 63.69 3,629,223 +0.29(+0.46%)
Apr 19, 2024 63.79 64.41 62.92 63.40 4,836,142 -0.63(-0.98%)
Apr 18, 2024 64.77 65.01 63.53 64.03 3,087,290 -0.63(-0.97%)
Apr 17, 2024 64.89 65.55 64.50 64.66 3,278,444 +0.18(+0.28%)
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 2,799,493 -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%)
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.