Skip to main content

Fortinet Inc (NQ: FTNT )

59.50 +0.71 (+1.21%)
Streaming Delayed Price Updated: 2:40 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 11, 2024 59.63 59.92 58.78 58.79 4,377,681 -0.80(-1.34%)
Jul 10, 2024 60.50 60.55 58.98 59.59 3,905,190 -0.69(-1.14%)
Jul 09, 2024 60.26 60.78 59.32 60.28 3,563,659 +0.17(+0.28%)
Jul 08, 2024 60.98 61.05 59.52 60.11 4,845,054 -0.98(-1.60%)
Jul 05, 2024 60.62 61.38 60.37 61.09 3,120,561 +0.36(+0.59%)
Jul 03, 2024 61.14 61.48 60.66 60.73 3,080,179 -0.28(-0.46%)
Jul 02, 2024 59.66 61.04 59.66 61.01 4,604,632 +1.16(+1.94%)
Jul 01, 2024 60.43 60.43 59.58 59.85 4,884,106 -0.42(-0.70%)
Jun 28, 2024 60.03 60.84 59.79 60.27 7,987,422 +0.23(+0.38%)
Jun 27, 2024 58.31 60.18 57.93 60.04 5,018,396 +1.93(+3.32%)
Jun 26, 2024 58.17 58.43 57.00 58.11 6,373,971 -0.58(-0.99%)
Jun 25, 2024 58.44 59.08 57.90 58.69 5,247,940 +0.41(+0.70%)
Jun 24, 2024 58.40 59.18 58.26 58.28 4,147,481 -0.28(-0.48%)
Jun 21, 2024 58.28 58.65 57.77 58.56 16,801,880 +0.62(+1.07%)
Jun 20, 2024 58.60 58.76 57.17 57.94 10,406,054 -1.21(-2.05%)
Jun 18, 2024 60.88 61.25 59.00 59.15 5,501,776 -1.75(-2.87%)
Jun 17, 2024 60.64 61.48 60.18 60.90 4,979,240 +0.12(+0.20%)
Jun 14, 2024 60.45 60.89 60.13 60.78 3,212,912 +0.55(+0.91%)
Jun 13, 2024 60.51 60.69 59.65 60.23 3,573,831 -0.39(-0.64%)
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%)
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.