Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Fortinet Inc (NQ: FTNT )

78.66 -0.08 (-0.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2012 4.182 4.234 4.158 4.206 9,411,175 +0.02(+0.48%)
Dec 28, 2012 4.142 4.240 4.116 4.186 5,113,080 +0.03(+0.72%)
Dec 27, 2012 4.158 4.184 4.100 4.156 9,715,160 -0.00(-0.10%)
Dec 26, 2012 4.210 4.247 4.154 4.160 4,266,340 -0.06(-1.52%)
Dec 24, 2012 4.212 4.228 4.164 4.224 2,611,415 -0.01(-0.19%)
Dec 21, 2012 4.204 4.243 4.116 4.232 6,807,550 -0.03(-0.66%)
Dec 20, 2012 4.272 4.280 4.215 4.260 9,237,470 -0.01(-0.28%)
Dec 19, 2012 4.314 4.378 4.260 4.272 8,636,880 +0.00(+0.09%)
Dec 18, 2012 4.250 4.298 4.236 4.268 7,726,300 +0.04(+0.95%)
Dec 17, 2012 4.222 4.276 4.196 4.228 11,464,425 +0.03(+0.67%)
Dec 14, 2012 4.178 4.214 4.128 4.200 16,681,165 +0.09(+2.24%)
Dec 13, 2012 4.036 4.130 4.034 4.108 12,419,635 +0.07(+1.73%)
Dec 12, 2012 4.072 4.138 4.022 4.038 10,628,770 -0.01(-0.30%)
Dec 11, 2012 4.024 4.082 3.986 4.050 7,581,670 +0.03(+0.75%)
Dec 10, 2012 3.930 4.048 3.906 4.020 9,871,710 +0.08(+2.03%)
Dec 07, 2012 3.822 3.954 3.816 3.940 17,735,390 +0.12(+3.14%)
Dec 06, 2012 3.750 3.830 3.706 3.820 12,931,845 +0.06(+1.49%)
Dec 05, 2012 3.982 3.982 3.744 3.764 19,184,340 -0.22(-5.57%)
Dec 04, 2012 3.948 4.004 3.914 3.986 7,188,630 -0.01(-0.25%)
Nov 30, 2012 3.992 4.012 3.932 3.996 10,183,850 +0.02(+0.55%)
Nov 29, 2012 3.936 4.030 3.918 3.974 12,010,335 +0.07(+1.79%)
Nov 28, 2012 3.900 3.922 3.822 3.904 11,174,540 +0.07(+1.77%)
Nov 27, 2012 3.918 3.918 3.826 3.836 10,802,315 -0.01(-0.26%)
Nov 26, 2012 3.800 3.882 3.764 3.846 8,473,165 +0.03(+0.89%)
Nov 23, 2012 3.740 3.822 3.740 3.812 3,976,645 +0.07(+1.93%)
Nov 21, 2012 3.668 3.862 3.652 3.740 9,623,575 +0.09(+2.47%)
Nov 20, 2012 3.722 3.754 3.642 3.650 9,857,980 -0.07(-1.88%)
Nov 19, 2012 3.716 3.740 3.648 3.720 11,606,390 +0.06(+1.75%)
Nov 16, 2012 3.580 3.682 3.574 3.656 19,305,640 +0.09(+2.64%)
Nov 15, 2012 3.634 3.638 3.506 3.562 12,371,835 -0.05(-1.33%)
Nov 14, 2012 3.626 3.712 3.594 3.610 21,900,614 +0.05(+1.35%)
Nov 13, 2012 3.664 3.682 3.524 3.562 30,608,710 -0.11(-3.05%)
Nov 12, 2012 3.814 3.818 3.642 3.674 16,889,934 -0.13(-3.42%)
Nov 09, 2012 3.774 3.920 3.740 3.804 10,442,910 +0.03(+0.74%)
Nov 08, 2012 3.822 3.854 3.774 3.776 8,640,940 -0.05(-1.31%)
Nov 07, 2012 3.920 3.932 3.815 3.826 16,681,895 -0.12(-3.14%)
Nov 06, 2012 3.970 3.986 3.926 3.950 9,515,135 +0.02(+0.61%)
Nov 05, 2012 3.978 3.998 3.876 3.926 13,274,800 -0.08(-1.94%)
Nov 02, 2012 4.070 4.076 3.990 4.004 10,032,685 -0.05(-1.14%)
Nov 01, 2012 3.900 4.092 3.868 4.050 16,946,630 +0.18(+4.54%)
Oct 31, 2012 3.904 3.956 3.834 3.874 14,611,805 -0.03(-0.87%)
Oct 26, 2012 3.882 3.908 3.908 3.908 11,175,500 +0.03(+0.88%)
Oct 25, 2012 3.886 3.918 3.836 3.874 12,228,945 +0.02(+0.62%)
Oct 24, 2012 3.930 3.940 3.818 3.850 18,262,114 -0.06(-1.53%)
Oct 23, 2012 3.828 3.926 3.800 3.910 14,021,380 -0.03(-0.86%)
Oct 19, 2012 3.942 3.960 3.844 3.944 24,731,350 +0.04(+0.97%)
Oct 18, 2012 4.000 4.012 3.848 3.906 50,310,020 -0.12(-3.03%)
Oct 17, 2012 4.134 4.162 3.900 4.028 104,204,952 -0.93(-18.79%)
Oct 16, 2012 4.948 5.020 4.874 4.960 27,471,624 +0.01(+0.20%)
Oct 15, 2012 4.860 4.960 4.802 4.950 15,055,835 +0.10(+2.02%)
Oct 12, 2012 4.754 4.876 4.752 4.852 8,273,130 +0.07(+1.46%)
Oct 11, 2012 4.748 4.826 4.700 4.782 9,450,615 +0.05(+1.08%)
Oct 10, 2012 4.726 4.778 4.678 4.731 7,798,515 -0.01(-0.23%)
Oct 09, 2012 4.804 4.874 4.700 4.742 14,237,270 -0.02(-0.42%)
Oct 08, 2012 4.786 4.862 4.732 4.762 7,792,545 -0.06(-1.16%)
Oct 05, 2012 4.790 4.914 4.768 4.818 18,526,214 +0.03(+0.58%)
Oct 04, 2012 4.666 4.798 4.546 4.790 14,013,625 +0.11(+2.44%)
Oct 03, 2012 4.708 4.712 4.622 4.676 11,740,655 +0.02(+0.52%)
Oct 02, 2012 4.696 4.742 4.618 4.652 15,570,270 -0.03(-0.60%)
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.