FinancialContent is the trusted provider of stock market information to the media industry.
Fortinet Ord Shs (NQ: FTNT)
126.93 USD  +0.34 (+0.27%)
Streaming Delayed Price  /  Updated: 2:05 PM EDT, Aug 12, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 11, 2020 126.00 128.17 123.06 126.59 2,168,801 -0.29(-0.23%)
Aug 10, 2020 131.17 132.82 125.71 126.88 1,631,109 -4.12(-3.15%)
Aug 07, 2020 130.93 131.68 125.58 131.00 4,196,500 -8.51(-6.10%)
Aug 06, 2020 140.00 140.79 137.24 139.51 1,648,503 -0.61(-0.44%)
Aug 05, 2020 140.12 140.80 137.65 140.12 1,341,586 +2.12(+1.54%)
Aug 04, 2020 137.32 138.86 136.20 138.00 1,027,850 -0.22(-0.16%)
Aug 03, 2020 140.00 141.38 136.52 138.22 1,532,105 -0.08(-0.06%)
Jul 31, 2020 138.40 138.52 135.41 138.30 856,400 +1.55(+1.13%)
Jul 30, 2020 135.06 138.23 133.33 136.75 912,222 -0.09(-0.07%)
Jul 29, 2020 134.86 137.86 134.18 136.84 708,643 +3.42(+2.56%)
Jul 28, 2020 136.12 136.92 133.27 133.42 938,519 -3.23(-2.36%)
Jul 27, 2020 134.59 136.98 133.65 136.65 696,460 +3.61(+2.71%)
Jul 24, 2020 133.08 134.33 130.35 133.04 915,000 -2.12(-1.57%)
Jul 23, 2020 134.39 138.39 133.75 135.16 1,514,167 +0.87(+0.65%)
Jul 22, 2020 135.88 137.39 133.68 134.29 1,712,554 +0.63(+0.47%)
Jul 21, 2020 136.00 136.20 131.55 133.66 1,275,688 -1.13(-0.84%)
Jul 20, 2020 129.31 135.13 128.87 134.79 1,301,887 +5.67(+4.39%)
Jul 17, 2020 127.62 129.65 125.42 129.12 1,375,600 +1.77(+1.39%)
Jul 16, 2020 127.69 128.50 124.82 127.35 1,638,109 -1.97(-1.52%)
Jul 15, 2020 131.40 131.55 124.24 129.32 2,827,666 -5.16(-3.84%)
Jul 14, 2020 132.81 136.38 128.63 134.48 2,799,330 +3.36(+2.56%)
Jul 13, 2020 145.89 146.62 130.44 131.12 3,378,293 -14.68(-10.07%)
Jul 10, 2020 150.97 150.97 145.41 145.80 1,394,500 -3.80(-2.54%)
Jul 09, 2020 148.69 151.95 145.42 149.60 2,694,248 +3.25(+2.22%)
Jul 08, 2020 139.19 146.76 138.50 146.35 2,516,731 +8.35(+6.05%)
Jul 07, 2020 136.99 140.76 136.07 138.00 1,473,306 -1.70(-1.22%)
Jul 06, 2020 139.67 142.65 138.65 139.70 1,235,593 +1.26(+0.91%)
Jul 02, 2020 140.32 140.94 137.79 138.44 979,500 -0.78(-0.56%)
Jul 01, 2020 137.27 139.86 136.21 139.22 1,239,212 +1.95(+1.42%)
Jun 30, 2020 134.12 137.66 133.69 137.27 1,221,692 +3.80(+2.85%)
Jun 29, 2020 134.01 134.40 128.31 133.47 1,490,793 -1.08(-0.80%)
Jun 26, 2020 136.00 136.49 133.11 134.55 1,360,800 -1.28(-0.94%)
Jun 25, 2020 134.65 136.81 133.28 135.83 1,126,273 +1.50(+1.12%)
Jun 24, 2020 137.72 140.82 133.00 134.33 1,937,979 -2.74(-2.00%)
Jun 23, 2020 144.29 144.50 136.68 137.07 2,009,793 -5.80(-4.06%)
Jun 22, 2020 137.66 144.24 136.59 142.87 2,415,758 +6.16(+4.51%)
Jun 19, 2020 137.21 138.37 133.46 136.71 3,516,600 +1.07(+0.79%)
Jun 18, 2020 135.22 136.98 134.54 135.64 1,195,214 +0.16(+0.12%)
Jun 17, 2020 137.77 138.84 134.79 135.48 1,193,907 -1.25(-0.91%)
Jun 16, 2020 139.31 140.00 135.36 136.73 1,260,081 +0.82(+0.60%)
Jun 15, 2020 128.40 137.31 126.88 135.91 2,042,616 +5.57(+4.27%)
Jun 12, 2020 133.86 135.77 128.25 130.34 1,151,100 -1.39(-1.06%)
Jun 11, 2020 135.71 137.97 131.34 131.73 1,240,560 -5.91(-4.29%)
Jun 10, 2020 137.35 139.99 137.35 137.64 1,138,596 +1.72(+1.27%)
Jun 09, 2020 137.50 137.70 135.04 135.92 1,280,950 -1.59(-1.16%)
Jun 08, 2020 138.08 139.23 135.36 137.51 1,488,898 -2.97(-2.11%)
Jun 05, 2020 137.96 141.64 135.49 140.48 1,524,400 +0.90(+0.64%)
Jun 04, 2020 141.91 143.29 137.88 139.58 1,087,886 -3.31(-2.32%)
Jun 03, 2020 145.00 145.69 141.66 142.89 1,008,053 -1.05(-0.73%)
Jun 02, 2020 145.32 145.84 139.95 143.94 1,386,705 -0.81(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.