Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Fortinet Inc (NQ: FTNT )

288.65 USD -16.34 (-5.36%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 21, 2022 301.86 304.40 288.25 288.65 1,949,284 -16.34(-5.36%)
Jan 20, 2022 309.98 317.94 304.65 304.99 1,053,208 -2.17(-0.71%)
Jan 19, 2022 312.35 323.16 306.74 307.16 1,184,426 -1.31(-0.42%)
Jan 18, 2022 304.08 317.64 303.05 308.47 1,521,972 -4.07(-1.30%)
Jan 14, 2022 312.54 0 +4.66(+1.51%)
Jan 13, 2022 320.54 322.80 307.26 307.88 1,294,154 -12.91(-4.02%)
Jan 12, 2022 325.54 330.25 318.21 320.79 1,402,724 -2.77(-0.86%)
Jan 11, 2022 317.73 324.00 314.00 323.56 1,491,092 -1.15(-0.35%)
Jan 10, 2022 304.22 324.91 302.42 324.71 2,331,022 +10.05(+3.19%)
Jan 07, 2022 309.44 319.83 309.08 314.66 1,761,022 +0.66(+0.21%)
Jan 06, 2022 294.49 319.67 293.69 314.00 2,400,304 +10.51(+3.46%)
Jan 05, 2022 315.88 319.70 302.91 303.49 2,405,826 -18.65(-5.79%)
Jan 04, 2022 330.50 333.42 312.67 322.14 1,964,920 -11.48(-3.44%)
Jan 03, 2022 362.12 362.12 332.44 333.62 1,902,963 -25.78(-7.17%)
Dec 31, 2021 359.76 363.55 358.93 359.40 528,115 -0.38(-0.11%)
Dec 30, 2021 367.23 370.29 358.80 359.78 750,791 -6.96(-1.90%)
Dec 29, 2021 366.25 371.77 362.71 366.74 595,097 +0.74(+0.20%)
Dec 28, 2021 370.00 370.00 361.52 366.00 765,678 -1.67(-0.45%)
Dec 27, 2021 353.89 367.79 353.76 367.67 1,018,842 +18.65(+5.34%)
Dec 23, 2021 348.00 354.84 346.08 349.02 707,304 +0.86(+0.25%)
Dec 22, 2021 340.00 348.79 335.00 348.16 846,207 +8.78(+2.59%)
Dec 21, 2021 339.38 339.77 323.20 339.38 1,134,975 +8.85(+2.68%)
Dec 20, 2021 330.53 334.36 320.73 330.53 1,472,078 -3.30(-0.99%)
Dec 17, 2021 316.37 337.19 315.12 333.83 9,746,925 +10.91(+3.38%)
Dec 16, 2021 335.48 337.70 319.98 322.92 1,457,418 -13.86(-4.12%)
Dec 15, 2021 316.00 337.61 309.79 336.78 1,652,149 +20.98(+6.64%)
Dec 14, 2021 322.88 323.15 306.08 315.80 1,698,270 -15.80(-4.76%)
Dec 13, 2021 334.56 339.38 328.75 331.60 1,423,940 -1.03(-0.31%)
Dec 10, 2021 320.10 334.27 320.10 332.63 1,380,360 +16.21(+5.12%)
Dec 09, 2021 322.88 324.46 314.84 316.42 808,278 -6.02(-1.87%)
Dec 08, 2021 317.23 323.88 311.43 322.44 1,029,409 +6.30(+1.99%)
Dec 07, 2021 303.19 317.70 302.99 316.14 1,290,834 +24.10(+8.25%)
Dec 06, 2021 297.79 300.52 289.24 292.04 2,258,476 -10.78(-3.56%)
Dec 03, 2021 310.88 313.25 296.67 302.82 2,115,078 -10.29(-3.29%)
Dec 02, 2021 305.26 314.66 301.10 313.11 1,698,051 +7.85(+2.57%)
Dec 01, 2021 337.60 338.05 304.51 305.26 2,301,077 -26.85(-8.08%)
Nov 30, 2021 344.64 347.77 330.33 332.11 1,732,045 -11.19(-3.26%)
Nov 29, 2021 333.00 345.50 333.00 343.30 1,047,078 +15.91(+4.86%)
Nov 26, 2021 330.45 341.04 325.21 327.39 647,150 -5.85(-1.76%)
Nov 24, 2021 326.85 333.38 319.97 333.24 589,254 +5.76(+1.76%)
Nov 23, 2021 326.57 333.15 318.27 327.48 1,065,479 -5.65(-1.70%)
Nov 22, 2021 343.70 344.54 325.31 333.13 1,031,891 -9.38(-2.74%)
Nov 19, 2021 346.86 350.64 341.92 342.51 721,729 -1.00(-0.29%)
Nov 18, 2021 341.00 343.87 342.73 343.51 692,957 +2.16(+0.63%)
Nov 17, 2021 341.23 344.14 334.79 341.35 750,895 +0.34(+0.10%)
Nov 16, 2021 332.11 342.48 332.11 341.01 643,274 +5.88(+1.75%)
Nov 15, 2021 344.75 344.75 331.79 335.13 751,354 -7.04(-2.06%)
Nov 12, 2021 339.34 343.74 339.25 342.17 581,975 +5.29(+1.57%)
Nov 11, 2021 338.89 339.91 334.54 336.88 660,874 +3.72(+1.12%)
Nov 10, 2021 345.67 333.16 1,161,596 -15.90(-4.56%)
Nov 09, 2021 351.97 354.14 343.31 349.06 1,001,867 -2.13(-0.61%)
Nov 08, 2021 345.00 355.35 341.36 351.19 1,317,274 +10.00(+2.93%)
Nov 05, 2021 349.23 349.23 327.51 341.19 1,679,080 +2.79(+0.82%)
Nov 04, 2021 328.66 338.53 328.59 338.40 1,149,187 +8.48(+2.57%)
Nov 03, 2021 330.06 332.36 322.22 329.92 686,054 +1.49(+0.45%)
Nov 02, 2021 324.98 331.98 324.71 328.43 765,339 +4.32(+1.33%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.