New Zealand markets closed

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
68.31+1.04 (+1.55%)
At close: 04:00PM EDT
68.30 -0.01 (-0.01%)
After hours: 07:47PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202467.2168.6067.0068.3168.313,921,900
27 Mar 202468.2968.3266.1967.2767.273,535,000
26 Mar 202467.9668.1767.0467.4567.453,312,400
25 Mar 202467.8568.4167.6167.8967.893,296,100
22 Mar 202468.9268.9367.5368.3068.302,832,000
21 Mar 202468.5868.7267.7568.5768.573,716,300
20 Mar 202467.7968.0667.0267.8767.874,230,300
19 Mar 202467.1367.8866.4567.7967.793,059,400
18 Mar 202466.9968.1866.8167.5567.553,909,000
15 Mar 202467.7267.9766.5166.7266.7210,117,400
14 Mar 202469.2969.7567.6268.0468.046,500,100
13 Mar 202471.5971.5970.0070.1870.184,078,200
12 Mar 202471.6871.9570.7471.3471.343,858,500
11 Mar 202470.9371.8069.9171.4671.463,139,300
08 Mar 202473.2673.5071.0971.3571.355,277,200
07 Mar 202471.9573.3371.1973.0773.076,314,300
06 Mar 202470.9771.7369.1171.3271.327,401,200
05 Mar 202471.0771.0767.3169.0469.046,840,700
04 Mar 202470.6971.6970.5071.3971.394,277,700
01 Mar 202469.0970.4968.5770.4470.444,836,700
29 Feb 202470.0570.1568.1569.1169.115,782,100
28 Feb 202469.9570.0568.7869.5169.512,744,800
27 Feb 202469.3270.2868.8769.9569.954,991,500
26 Feb 202468.0069.4867.7768.4068.405,205,000
23 Feb 202467.5067.8967.1967.6467.643,772,600
22 Feb 202466.9567.2365.7766.9666.967,627,600
21 Feb 202462.0365.5261.0065.3465.3412,820,100
20 Feb 202468.1668.3666.7667.9167.913,271,400
16 Feb 202470.0870.0867.9068.4868.484,527,800
15 Feb 202471.4571.4970.0470.2670.263,186,000
14 Feb 202470.0870.9469.9370.8870.883,703,400
13 Feb 202468.5269.5668.2569.4069.405,427,300
12 Feb 202470.6671.0970.1370.2670.264,790,800
09 Feb 202468.2570.8668.2070.4470.447,522,400
08 Feb 202469.7970.6467.7667.8567.858,370,900
07 Feb 202473.8373.9167.2270.0370.0325,551,100
06 Feb 202466.5067.5665.8967.4867.4813,315,800
05 Feb 202466.4166.4464.8666.0966.099,137,500
02 Feb 202466.3466.9965.9066.4466.448,319,500
01 Feb 202464.7166.6964.5966.4566.459,622,500
31 Jan 202464.8765.2863.5964.4964.499,668,100
30 Jan 202466.1966.9265.8066.7166.715,830,000
29 Jan 202465.8166.6465.6666.4566.454,443,400
26 Jan 202465.4666.7765.3566.1266.126,691,500
25 Jan 202467.2767.3665.0265.5565.556,800,400
24 Jan 202465.0666.7264.7766.1166.117,735,400
23 Jan 202464.2664.7863.7764.4164.418,220,600
22 Jan 202461.8862.8061.4062.6662.668,398,000
19 Jan 202461.5562.1060.0860.9060.909,170,200
18 Jan 202461.0061.4960.2961.4161.414,429,100
17 Jan 202461.2061.6259.7360.6260.625,407,700
16 Jan 202461.0962.3961.0162.0062.006,578,200
12 Jan 202462.6363.0461.7662.4462.444,792,300
11 Jan 202462.0062.3360.9662.2562.255,072,200
10 Jan 202459.3861.6059.1361.3761.376,296,100
09 Jan 202460.3161.2059.3159.4059.409,085,900
08 Jan 202458.5561.3058.4561.2661.266,054,500
05 Jan 202458.2658.9358.0858.3458.344,913,900
04 Jan 202458.0058.7357.7858.3958.395,365,400
03 Jan 202457.2858.2256.9457.8557.855,329,500
02 Jan 202458.1058.7757.3557.7857.786,012,300
29 Dec 202359.3059.3958.2758.5358.532,880,100
28 Dec 202359.5059.5859.0659.4059.402,900,100
27 Dec 202359.6659.8359.0259.3459.342,878,100
26 Dec 202359.4659.8759.1359.8059.803,134,400
22 Dec 202358.8459.5358.5659.2759.275,056,800
21 Dec 202357.7758.6657.5458.5158.514,444,300
20 Dec 202357.6658.6456.9457.4557.456,049,700
19 Dec 202356.3057.8155.8057.7657.766,341,800
18 Dec 202357.7157.8156.0856.1156.1111,621,300
15 Dec 202357.0558.0156.3857.8357.8316,922,500
14 Dec 202355.8057.4755.7257.0557.059,119,700
13 Dec 202355.1055.5354.6755.3555.355,551,300
12 Dec 202353.8455.6453.4055.0455.047,815,400
11 Dec 202352.3953.7552.2053.6453.645,135,300
08 Dec 202351.1452.3650.9752.1652.164,620,400
07 Dec 202351.9151.9150.6551.3251.326,341,100
06 Dec 202352.8452.9951.7951.8351.834,055,800
05 Dec 202352.0752.9751.8352.5252.524,242,000
04 Dec 202351.9852.6751.8652.2552.254,726,200
01 Dec 202352.0552.7051.6952.4952.497,175,100
30 Nov 202353.8854.8952.4352.5652.5616,805,100
29 Nov 202353.4853.9352.8453.6053.607,385,000
28 Nov 202353.2553.9352.6952.7952.795,731,200
27 Nov 202353.3253.9553.2153.7453.747,096,000
24 Nov 202352.9753.6952.8253.4353.432,847,400
22 Nov 202352.9053.7152.7652.9752.975,586,800
21 Nov 202351.7752.7751.5552.5852.585,441,900
20 Nov 202351.5952.0851.2751.9151.914,915,200
17 Nov 202350.5951.3250.3251.2651.265,021,300
16 Nov 202350.7151.2449.9750.4250.428,052,100
15 Nov 202351.4351.8150.7151.0651.066,946,400
14 Nov 202351.0151.9850.9151.3251.326,778,100
13 Nov 202350.4450.7349.7050.3050.306,038,900
10 Nov 202350.0050.8349.9050.8250.826,708,900
09 Nov 202350.5150.9649.6349.6749.679,651,300
08 Nov 202349.8251.3449.4450.2450.2413,597,000
07 Nov 202350.1750.3447.6649.5249.5214,908,300
06 Nov 202350.0950.8048.2950.1050.1016,649,700
03 Nov 202344.5050.5744.1250.4850.4838,057,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...