Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Fortinet Inc
(NQ:
FTNT
)
74.72
+1.32 (+1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 16, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
58.03
58.30
56.47
57.20
4,544,005
-0.84(-1.45%)
Jul 31, 2024
58.30
59.06
57.94
58.04
4,676,205
+0.54(+0.94%)
Jul 30, 2024
57.49
58.45
56.93
57.50
4,115,297
+0.11(+0.19%)
Jul 29, 2024
57.00
58.06
56.42
57.39
4,001,703
+0.39(+0.68%)
Jul 26, 2024
57.66
57.81
56.84
57.00
4,244,999
-0.31(-0.54%)
Jul 25, 2024
57.13
58.62
56.81
57.31
5,262,422
+0.67(+1.18%)
Jul 24, 2024
57.83
58.70
56.52
56.64
5,379,811
-1.30(-2.24%)
Jul 23, 2024
58.34
58.95
57.68
57.94
5,989,043
-0.51(-0.87%)
Jul 22, 2024
59.00
59.00
58.04
58.45
4,386,410
-0.03(-0.05%)
Jul 19, 2024
58.12
58.78
57.58
58.48
8,563,244
+0.35(+0.60%)
Jul 18, 2024
60.48
60.51
58.07
58.13
5,598,328
-0.98(-1.66%)
Jul 17, 2024
58.49
59.59
57.97
59.11
7,022,511
-0.37(-0.62%)
Jul 16, 2024
60.15
60.27
59.41
59.48
4,158,586
-0.42(-0.70%)
Jul 15, 2024
59.74
60.72
59.26
59.90
3,879,560
+0.35(+0.59%)
Jul 12, 2024
58.93
59.90
58.77
59.55
4,398,851
+0.76(+1.29%)
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%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit