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
)
59.72
-0.03 (-0.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2014
4.782
4.782
4.570
4.630
12,039,235
-0.14(-2.98%)
Feb 27, 2014
4.686
4.786
4.684
4.772
10,248,765
+0.10(+2.05%)
Feb 26, 2014
4.590
4.724
4.590
4.676
11,670,805
+0.06(+1.39%)
Feb 25, 2014
4.520
4.642
4.507
4.612
10,036,620
+0.09(+1.90%)
Feb 24, 2014
4.550
4.586
4.522
4.526
5,470,860
+0.00(+0.09%)
Feb 21, 2014
4.538
4.580
4.480
4.522
7,745,830
-0.01(-0.26%)
Feb 20, 2014
4.432
4.540
4.402
4.534
8,119,815
+0.11(+2.49%)
Feb 19, 2014
4.524
4.536
4.420
4.424
10,568,290
-0.14(-2.98%)
Feb 18, 2014
4.410
4.562
4.410
4.560
14,215,350
+0.15(+3.35%)
Feb 14, 2014
4.440
4.412
4.412
4.412
4,253,500
-0.03(-0.59%)
Feb 13, 2014
4.308
4.440
4.290
4.438
9,906,455
+0.15(+3.40%)
Feb 12, 2014
4.320
4.338
4.272
4.292
7,320,880
-0.03(-0.74%)
Feb 11, 2014
4.318
4.348
4.292
4.324
7,697,595
+0.03(+0.60%)
Feb 10, 2014
4.298
4.330
4.252
4.298
9,702,740
-0.00(-0.09%)
Feb 07, 2014
4.220
4.317
4.202
4.302
14,474,535
+0.11(+2.53%)
Feb 06, 2014
4.050
4.209
4.048
4.196
14,226,800
+0.15(+3.76%)
Feb 05, 2014
4.122
4.134
4.018
4.044
11,100,250
-0.11(-2.69%)
Feb 04, 2014
4.158
4.176
4.053
4.156
17,758,804
+0.09(+2.26%)
Feb 03, 2014
4.210
4.252
4.048
4.064
24,281,294
-0.18(-4.15%)
Jan 31, 2014
4.338
4.372
4.202
4.240
22,400,670
-0.19(-4.25%)
Jan 30, 2014
4.478
4.540
4.372
4.428
43,874,196
+0.15(+3.41%)
Jan 29, 2014
4.356
4.367
4.246
4.282
34,953,000
-0.12(-2.68%)
Jan 28, 2014
4.410
4.414
4.346
4.400
126,549,000
+0.09(+2.09%)
Jan 27, 2014
4.334
4.356
4.230
4.310
20,670,930
-0.03(-0.60%)
Jan 24, 2014
4.452
4.452
4.320
4.336
40,279,268
+0.06(+1.50%)
Jan 23, 2014
4.246
4.298
4.180
4.272
10,188,980
+0.00(+0.05%)
Jan 22, 2014
4.288
4.296
4.206
4.270
10,619,960
-0.00(-0.09%)
Jan 21, 2014
4.314
4.334
4.238
4.274
8,855,535
-0.02(-0.51%)
Jan 17, 2014
4.308
4.296
4.296
4.296
10,788,000
-0.01(-0.19%)
Jan 16, 2014
4.294
4.346
4.220
4.304
16,456,310
+0.01(+0.23%)
Jan 15, 2014
4.180
4.352
4.234
4.294
22,436,540
+0.11(+2.73%)
Jan 14, 2014
3.984
4.218
3.979
4.180
34,273,776
+0.25(+6.42%)
Jan 13, 2014
4.040
4.042
3.914
3.928
31,490,760
+0.02(+0.41%)
Jan 10, 2014
3.910
3.936
3.816
3.912
30,483,074
+0.02(+0.46%)
Jan 09, 2014
3.990
4.004
3.886
3.894
9,370,935
-0.07(-1.86%)
Jan 08, 2014
3.982
4.010
3.932
3.968
10,702,775
+0.00(+0.05%)
Jan 07, 2014
3.864
3.977
3.836
3.966
13,808,895
+0.12(+3.07%)
Jan 06, 2014
3.884
3.944
3.844
3.848
24,973,770
-0.01(-0.16%)
Jan 03, 2014
3.844
3.874
3.786
3.854
11,757,030
+0.05(+1.31%)
Jan 02, 2014
3.832
3.846
3.790
3.804
13,453,145
-0.02(-0.58%)
Dec 31, 2013
3.782
3.826
3.826
3.826
12,047,000
+0.05(+1.22%)
Dec 30, 2013
3.784
3.804
3.768
3.780
8,220,720
-0.00(-0.05%)
Dec 27, 2013
3.768
3.808
3.756
3.782
6,267,465
+0.01(+0.16%)
Dec 26, 2013
3.772
3.806
3.734
3.776
7,390,920
-0.00(-0.11%)
Dec 24, 2013
3.806
3.814
3.766
3.780
3,254,440
-0.01(-0.37%)
Dec 23, 2013
3.774
3.808
3.754
3.794
16,383,295
+0.11(+2.93%)
Dec 20, 2013
3.616
3.704
3.566
3.686
25,792,204
+0.11(+3.08%)
Dec 19, 2013
3.606
3.628
3.570
3.576
8,933,630
-0.03(-0.94%)
Dec 18, 2013
3.584
3.638
3.542
3.610
10,162,310
+0.03(+0.95%)
Dec 17, 2013
3.560
3.604
3.544
3.576
9,773,380
+0.01(+0.22%)
Dec 16, 2013
3.538
3.588
3.516
3.568
9,345,910
+0.03(+0.90%)
Dec 13, 2013
3.518
3.552
3.502
3.536
6,158,275
+0.03(+0.74%)
Dec 12, 2013
3.548
3.556
3.500
3.510
6,780,665
-0.05(-1.35%)
Dec 11, 2013
3.622
3.634
3.552
3.558
7,097,145
-0.06(-1.71%)
Dec 10, 2013
3.598
3.664
3.586
3.620
12,224,410
+0.01(+0.33%)
Dec 09, 2013
3.586
3.644
3.552
3.608
16,601,885
+0.07(+1.92%)
Dec 06, 2013
3.566
3.576
3.496
3.540
0
+0.01(+0.34%)
Dec 05, 2013
3.518
3.580
3.500
3.528
0
+0.02(+0.57%)
Dec 04, 2013
3.434
3.526
3.404
3.508
0
+0.10(+2.81%)
Dec 03, 2013
3.446
3.494
3.372
3.412
26,118,144
+0.06(+1.79%)
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
.