Historical Data for Fortinet Inc. (FTNT)

$ 137.96 0.00 (0.00%) Volume: 1.1k 4:00 PM EDT 7-Jul-2020
Pre-Market:  $ 137.96 0.00 (0.00%) Volume: 1.1k 9:22 AM EDT 8-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/07/20 136.99 140.76 136.07 137.96 1.47m -1.74 -1.25% 137.96 204.1m 21,261
07/06/20 139.67 142.655 138.655 139.70 1.24m 1.26 0.91% 139.70 173.23m 20,982
07/02/20 140.32 140.9424 137.788 138.44 979.67k -0.78 -0.56% 138.44 136.09m 16,451
07/01/20 137.27 139.86 136.21 139.22 1.24m 1.95 1.42% 139.22 171.78m 20,723
06/30/20 134.12 137.66 133.69 137.27 1.22m 3.80 2.85% 137.27 166.99m 16,517
06/29/20 134.01 134.3983 128.31 133.47 1.49m -1.08 -0.80% 133.47 196.67m 25,968
06/26/20 136.00 136.49 133.11 134.55 1.36m -1.28 -0.94% 134.55 183.14m 17,182
06/25/20 134.65 136.81 133.28 135.83 1.13m 1.50 1.12% 135.83 152.27m 20,322
06/24/20 137.72 140.818 133.0038 134.33 1.94m -2.74 -2.00% 134.33 262.74m 30,715
06/23/20 144.29 144.50 136.68 137.07 2.01m -5.80 -4.06% 137.07 280.58m 28,377
06/22/20 137.66 144.24 136.59 142.87 2.42m 6.16 4.51% 142.87 343.77m 32,937
06/19/20 137.21 138.37 133.46 136.71 3.52m 1.07 0.79% 136.71 479.52m 29,877
06/18/20 135.22 136.98 134.54 135.64 1.2m 0.16 0.12% 135.64 161.96m 16,062
06/17/20 137.77 138.84 134.79 135.48 1.19m -1.25 -0.91% 135.48 162.86m 17,243
06/16/20 139.31 140.00 135.36 136.73 1.26m 0.82 0.60% 136.73 172.42m 20,481
06/15/20 128.40 137.31 126.88 135.91 2.04m 5.57 4.27% 135.91 274.23m 29,035
06/12/20 133.86 135.7736 128.25 130.34 1.15m -1.39 -1.06% 130.34 150.83m 20,281
06/11/20 136.39 137.97 131.34 131.73 1.24m -5.91 -4.29% 131.73 166.08m 22,199
06/10/20 137.35 139.99 137.35 137.64 1.14m 1.72 1.27% 137.64 157.56m 17,442
06/09/20 137.50 137.70 135.04 135.92 1.28m -1.59 -1.16% 135.92 174.35m 19,825
06/08/20 138.08 139.23 135.36 137.51 1.49m -2.97 -2.11% 137.51 204.06m 23,534