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

Fortinet Inc (NQ: FTNT )

76.78 +1.12 (+1.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 75.52 76.86 75.52 76.78 12,542,122 +1.12(+1.48%)
Sep 19, 2024 76.08 76.20 74.85 75.66 3,947,420 +0.98(+1.31%)
Sep 18, 2024 75.81 75.84 74.54 74.68 2,877,220 -0.93(-1.23%)
Sep 17, 2024 76.10 76.47 75.38 75.61 2,677,490 -0.73(-0.96%)
Sep 16, 2024 74.87 76.65 74.80 76.34 4,402,346 +1.33(+1.77%)
Sep 13, 2024 74.67 75.60 74.13 75.01 4,637,705 +0.52(+0.70%)
Sep 12, 2024 76.85 76.89 73.29 74.49 8,617,410 -2.15(-2.81%)
Sep 11, 2024 75.78 76.84 74.71 76.64 4,102,328 +0.57(+0.75%)
Sep 10, 2024 75.43 76.13 75.02 76.07 3,853,857 +0.97(+1.29%)
Sep 09, 2024 75.27 75.92 74.92 75.10 4,088,768 -0.06(-0.07%)
Sep 06, 2024 76.02 76.42 74.60 75.16 5,364,386 -0.64(-0.85%)
Sep 05, 2024 76.44 76.67 75.25 75.80 4,468,188 -1.07(-1.39%)
Sep 04, 2024 76.55 77.18 75.71 76.87 4,181,594 -0.26(-0.34%)
Sep 03, 2024 76.62 78.08 76.08 77.13 5,807,588 +0.42(+0.55%)
Aug 30, 2024 76.31 76.91 76.08 76.71 3,585,703 +0.44(+0.58%)
Aug 29, 2024 76.00 77.18 75.54 76.27 3,054,236 +0.66(+0.87%)
Aug 28, 2024 76.00 76.28 75.19 75.61 2,633,193 -0.36(-0.47%)
Aug 27, 2024 74.85 75.99 74.61 75.97 2,471,156 +0.79(+1.05%)
Aug 26, 2024 74.98 75.40 74.80 75.18 2,751,196 +0.45(+0.60%)
Aug 23, 2024 74.88 75.10 73.75 74.73 3,182,472 +0.24(+0.32%)
Aug 22, 2024 75.60 75.81 74.39 74.49 5,006,817 -0.93(-1.23%)
Aug 21, 2024 75.30 75.80 74.64 75.42 3,065,007 -0.15(-0.20%)
Aug 20, 2024 75.00 76.31 74.77 75.57 5,731,651 +0.80(+1.07%)
Aug 19, 2024 74.69 75.19 74.36 74.77 5,248,067 +0.05(+0.07%)
Aug 16, 2024 73.25 74.90 72.90 74.72 4,798,608 +1.32(+1.80%)
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%)
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%)
Apr 01, 2024 68.73 68.73 66.73 67.82 3,003,275 -0.49(-0.72%)
Mar 28, 2024 67.21 68.51 68.49 68.31 3,922,244 +1.04(+1.55%)
Mar 27, 2024 68.29 68.32 66.19 67.27 3,534,891 -0.18(-0.27%)
Mar 26, 2024 67.96 68.17 67.04 67.45 3,312,320 -0.44(-0.65%)
Mar 25, 2024 67.85 68.41 67.61 67.89 3,296,044 -0.41(-0.60%)
Mar 22, 2024 68.92 68.93 67.53 68.30 2,832,797 -0.27(-0.39%)
Mar 21, 2024 68.58 68.72 67.75 68.57 3,716,150 +0.70(+1.03%)
Mar 20, 2024 67.79 68.06 67.02 67.87 4,229,432 +0.08(+0.12%)
Mar 19, 2024 67.13 67.88 66.45 67.79 3,059,443 +0.24(+0.36%)
Mar 18, 2024 66.99 68.18 66.81 67.55 3,908,607 +0.83(+1.24%)
Mar 15, 2024 67.72 67.97 66.51 66.72 10,117,983 -1.32(-1.94%)
Mar 14, 2024 69.29 69.75 67.62 68.04 6,498,797 -2.14(-3.05%)
Mar 13, 2024 71.59 71.59 70.00 70.18 4,078,193 -1.16(-1.63%)
Mar 12, 2024 71.68 71.95 70.74 71.34 3,857,585 -0.12(-0.17%)
Mar 11, 2024 70.93 71.80 69.91 71.46 3,139,242 +0.11(+0.15%)
Mar 08, 2024 73.26 73.50 71.09 71.35 5,278,888 -1.72(-2.35%)
Mar 07, 2024 71.95 73.33 71.19 73.07 6,313,712 +1.75(+2.45%)
Mar 06, 2024 70.97 71.73 69.11 71.32 7,398,230 +2.28(+3.30%)
Mar 05, 2024 71.07 71.07 67.31 69.04 6,834,937 -2.35(-3.29%)
Mar 04, 2024 70.68 71.69 70.50 71.39 4,276,224 +0.95(+1.35%)
Mar 01, 2024 69.09 70.49 68.57 70.44 4,840,850 +1.33(+1.92%)
Feb 29, 2024 70.05 70.15 68.14 69.11 5,780,295 -0.40(-0.58%)
Feb 28, 2024 69.95 70.05 68.78 69.51 2,743,783 -0.44(-0.63%)
Feb 27, 2024 69.32 70.28 68.87 69.95 4,990,908 +1.55(+2.27%)
Feb 26, 2024 68.00 69.48 67.77 68.40 5,204,491 +0.76(+1.12%)
Feb 23, 2024 67.50 67.89 67.19 67.64 3,772,769 +0.68(+1.02%)
Feb 22, 2024 66.95 67.23 65.77 66.96 7,626,477 +1.62(+2.48%)
Feb 21, 2024 62.03 65.52 61.00 65.34 12,815,426 -2.57(-3.78%)
Feb 20, 2024 68.16 68.36 66.76 67.91 3,263,130 -0.57(-0.83%)
Feb 16, 2024 70.08 70.08 67.90 68.48 4,528,402 -1.78(-2.53%)
Feb 15, 2024 71.45 71.49 70.04 70.26 3,184,310 -0.62(-0.87%)
Feb 14, 2024 70.08 70.94 69.92 70.88 3,701,658 +1.48(+2.13%)
Feb 13, 2024 68.52 69.56 68.25 69.40 5,425,756 -0.86(-1.22%)
Feb 12, 2024 70.66 71.09 70.13 70.26 4,788,756 -0.18(-0.26%)
Feb 09, 2024 68.25 70.86 68.21 70.44 7,522,414 +2.59(+3.82%)
Feb 08, 2024 69.79 70.64 67.76 67.85 8,367,153 -2.18(-3.11%)
Feb 07, 2024 73.83 73.91 67.22 70.03 25,543,840 +2.55(+3.78%)
Feb 06, 2024 66.50 67.56 65.89 67.48 13,234,194 +1.39(+2.10%)
Feb 05, 2024 66.41 66.44 64.86 66.09 9,134,932 -0.35(-0.53%)
Feb 02, 2024 66.34 66.99 65.89 66.44 8,320,022 -0.01(-0.02%)
Feb 01, 2024 64.71 66.69 64.59 66.45 9,621,673 +1.96(+3.04%)
Jan 31, 2024 64.87 65.28 63.59 64.49 9,665,927 -2.22(-3.33%)
Jan 30, 2024 66.19 66.92 65.80 66.71 5,828,484 +0.26(+0.39%)
Jan 29, 2024 65.81 66.64 65.66 66.45 4,442,749 +0.33(+0.50%)
Jan 26, 2024 65.46 66.77 65.35 66.12 6,691,547 +0.57(+0.87%)
Jan 25, 2024 67.27 67.36 65.02 65.55 6,798,264 -0.56(-0.85%)
Jan 24, 2024 65.06 66.72 64.77 66.11 7,734,479 +1.70(+2.64%)
Jan 23, 2024 64.26 64.78 63.77 64.41 8,245,439 +1.75(+2.79%)
Jan 22, 2024 61.88 62.80 61.40 62.66 8,397,322 +1.76(+2.89%)
Jan 19, 2024 61.55 62.10 60.08 60.90 9,170,504 -0.51(-0.83%)
Jan 18, 2024 61.00 61.49 60.29 61.41 4,427,108 +0.79(+1.30%)
Jan 17, 2024 61.20 61.62 59.73 60.62 5,414,082 -1.38(-2.23%)
Jan 16, 2024 61.09 62.39 61.05 62.00 6,577,562 -0.44(-0.70%)
Jan 12, 2024 62.63 63.04 61.76 62.44 4,793,984 +0.19(+0.31%)
Jan 11, 2024 62.00 62.33 60.96 62.25 5,071,621 +0.88(+1.43%)
Jan 10, 2024 59.38 61.59 59.13 61.37 6,294,124 +1.97(+3.32%)
Jan 09, 2024 60.31 61.20 59.31 59.40 9,085,117 -1.86(-3.04%)
Jan 08, 2024 58.55 61.30 58.45 61.26 6,052,716 +2.92(+5.01%)
Jan 05, 2024 58.26 58.93 58.08 58.34 4,914,223 -0.05(-0.09%)
Jan 04, 2024 58.00 58.73 57.78 58.39 5,364,453 +0.54(+0.93%)
Jan 03, 2024 57.28 58.22 56.94 57.85 5,328,229 +0.07(+0.12%)
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.