Indicators

Fortinet Inc (NQ: FTNT )

77.45 +0.24 (+0.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 26, 2024	77.14	77.74	76.07	77.21	5,169,265	+0.60(+0.78%)
Sep 25, 2024	77.42	77.83	75.94	76.61	4,285,858	-0.85(-1.10%)
Sep 24, 2024	77.37	78.18	77.13	77.46	2,943,259	+0.02(+0.03%)
Sep 23, 2024	77.20	77.82	76.97	77.44	3,252,050	+0.66(+0.86%)
Sep 20, 2024	75.52	76.86	75.52	76.78	12,542,764	+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%)

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.