Fortinet Inc (FO8)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 0.0873871249636 | 68.66 | 70.5 | 68.25 | 1685 | 69.27030005 | DE |
| 4 | -0.28 | -0.405797101449 | 69 | 70.5 | 66.2 | 1774 | 68.48650172 | DE |
| 12 | 13.15 | 23.6638473997 | 55.57 | 70.56 | 48.21 | 2854 | 62.38900047 | DE |
| 26 | 5.93 | 9.4441790094 | 62.79 | 70.56 | 48.21 | 2773 | 59.66987002 | DE |
| 52 | 13.01 | 23.3530784419 | 55.71 | 70.56 | 40.505 | 3840 | 56.75694456 | DE |
| 156 | 12.26 | 21.7144881332 | 56.46 | 70.56 | 40.505 | 3886 | 56.83706333 | DE |
| 260 | 12.26 | 21.7144881332 | 56.46 | 70.56 | 40.505 | 3886 | 56.83706333 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727814420 | 68.989999 | -0.41 | -0.59 | 69.92 | 70.5 | 68.989999 | 1815 |
| 1727728020 | 69.4 | -0.05 | -0.07 | 69.459999 | 69.62 | 68.79 | 1108 |
| 1727468760 | 69.45 | 0.15 | 0.22 | 68.849999 | 69.76 | 68.54 | 3564 |
| 1727382360 | 69.3 | 0.6 | 0.87 | 69.22 | 69.989999 | 68.38 | 1384 |
| 1727295960 | 68.7 | -1.09 | -1.56 | 68.66 | 69.43 | 68.25 | 555 |
| 1727209560 | 69.79 | 0.25 | 0.36 | 69.599999 | 69.97 | 68.79 | 1441 |
| 1727123160 | 69.54 | 1.27 | 1.86 | 69 | 69.98 | 68.98 | 1332 |
| 1726864020 | 68.27 | 0.47 | 0.69 | 67.819999 | 68.349999 | 67.28 | 341 |
| 1726777560 | 67.8 | 0.56 | 0.83 | 68.22 | 68.25 | 67.47 | 5907 |
| 1726691220 | 67.239999 | -0.91 | -1.34 | 67.86 | 68.31 | 67.209999 | 670 |
| 1726604760 | 68.15 | -0.42 | -0.61 | 68.5 | 69.19 | 67.81 | 1373 |
| 1726518420 | 68.569999 | 0.89 | 1.32 | 67.489999 | 68.86 | 66.86 | 1104 |
| 1726259160 | 67.68 | 0.38 | 0.56 | 67.099999 | 67.95 | 66.76 | 1003 |
| 1726172760 | 67.3 | -2.17 | -3.12 | 69.349999 | 69.79 | 66.2 | 1319 |
| 1726086360 | 69.47 | 0.7 | 1.02 | 69.04 | 69.47 | 68 | 949 |
| 1725999960 | 68.77 | 0.86 | 1.27 | 68.04 | 68.83 | 67.54 | 1590 |
| 1725913620 | 67.91 | 0.43 | 0.64 | 68.48 | 69.14 | 67.91 | 1557 |
| 1725654360 | 67.48 | -0.76 | -1.11 | 68.13 | 69 | 67.29 | 3550 |
| 1725567960 | 68.239999 | -1.13 | -1.63 | 69.03 | 69.03 | 67.91 | 3045 |
| 1725481560 | 69.37 | -0.69 | -0.98 | 69 | 69.5 | 68.48 | 1878 |
| 1725395160 | 70.06 | 0.06 | 0.09 | 70 | 70.56 | 69 | 1973 |
| 1725308760 | 70 | 0.47 | 0.68 | 69.58 | 70 | 69.01 | 1430 |
| 1725049560 | 69.53 | 0.59 | 0.86 | 69 | 69.53 | 68.5 | 1716 |
| 1724963160 | 68.94 | 0.98 | 1.44 | 67.56 | 69.5 | 66.81 | 2567 |
| 1724876760 | 67.959999 | 0.33 | 0.49 | 68.2 | 68.349999 | 67.76 | 1133 |
| 1724790420 | 67.63 | 0.31 | 0.46 | 67.37 | 67.9 | 66.76 | 433 |
| 1724704020 | 67.319999 | 0.64 | 0.96 | 66.569998 | 67.489999 | 66.569998 | 1517 |
| 1724444820 | 66.68 | -0.43 | -0.64 | 67.55 | 67.92 | 66.319998 | 1506 |
| 1724358420 | 67.11 | -0.6 | -0.89 | 67.91 | 68 | 67.11 | 624 |
| 1724271960 | 67.709999 | -0.33 | -0.49 | 67.78 | 68.09 | 67.209999 | 1840 |
| 1724185560 | 68.04 | 0.82 | 1.22 | 67.349999 | 68.5 | 67.23 | 2598 |
| 1724099220 | 67.22 | -0.46 | -0.68 | 67.31 | 67.989999 | 67.069998 | 1899 |
| 1723840020 | 67.68 | 0.95 | 1.42 | 66.849999 | 67.68 | 66.01 | 2740 |
| 1723753620 | 66.73 | 0.67 | 1.01 | 66.66 | 67.69 | 66.01 | 4335 |
| 1723667160 | 66.06 | 1.06 | 1.63 | 64.55 | 66.959998 | 64.2 | 3537 |
| 1723580760 | 65 | 0.3 | 0.46 | 64.8 | 65.15 | 63.8 | 4075 |
| 1723494360 | 64.7 | 1.11 | 1.75 | 64.209998 | 65.23 | 63.57 | 1728 |
| 1723235220 | 63.59 | 0.52 | 0.82 | 63.14 | 64.129999 | 62.11 | 2875 |
| 1723148820 | 63.07 | -0.74 | -1.16 | 63.55 | 64.8 | 62.64 | 9425 |
| 1723062360 | 63.81 | 12.46 | 24.26 | 58.9 | 65.58 | 57.66 | 38833 |
| 1722975960 | 51.35 | 0.39 | 0.77 | 51.59 | 51.91 | 50.8 | 1176 |
| 1722889620 | 50.96 | -0.68 | -1.32 | 49 | 51.25 | 48.21 | 9845 |
| 1722630360 | 51.64 | -1.04 | -1.97 | 51.75 | 52.59 | 50.92 | 1522 |
| 1722544020 | 52.68 | -0.83 | -1.55 | 53.99 | 53.99 | 52.4 | 2267 |
| 1722457560 | 53.51 | 0.44 | 0.83 | 53.58 | 54.39 | 53.26 | 773 |
| 1722371220 | 53.07 | 0.15 | 0.28 | 52.81 | 53.79 | 52.75 | 320 |
| 1722284760 | 52.92 | 0.23 | 0.44 | 51.99 | 53.32 | 51.7 | 2649 |
| 1722025620 | 52.69 | -0.92 | -1.72 | 52.89 | 53.49 | 52.64 | 1084 |
| 1721939160 | 53.61 | 1.19 | 2.27 | 52.11 | 53.68 | 51.6 | 1145 |
| 1721852820 | 52.42 | -0.92 | -1.72 | 52 | 53.39 | 51.1 | 4256 |
| 1721766420 | 53.34 | -0.35 | -0.65 | 53.34 | 54.03 | 53.34 | 862 |
| 1721677800 | 53.69 | -0.14 | -0.26 | 53.81 | 54.77 | 53.33 | 1697 |
| 1721420760 | 53.83 | 0.57 | 1.07 | 53.17 | 54.66 | 53.04 | 2723 |
| 1721334360 | 53.26 | -0.75 | -1.39 | 54.08 | 55.88 | 53.26 | 3235 |
| 1721248020 | 54.01 | -0.74 | -1.35 | 53.88 | 54.55 | 52.94 | 2685 |
| 1721161560 | 54.75 | -0.24 | -0.44 | 55.01 | 55.47 | 54.52 | 1588 |
| 1721075160 | 54.99 | 1.08 | 2.00 | 54.64 | 55.48 | 54.39 | 1852 |
| 1720815960 | 53.91 | -0.37 | -0.68 | 54.01 | 54.25 | 53.91 | 947 |
| 1720729560 | 54.28 | -0.64 | -1.17 | 55.14 | 55.14 | 54.28 | 1994 |
| 1720643220 | 54.92 | -1.06 | -1.89 | 55.57 | 55.71 | 54.62 | 6323 |
| 1720556760 | 55.98 | 0.61 | 1.10 | 55.52 | 55.99 | 54.91 | 745 |
| 1720470360 | 55.37 | -1.2 | -2.12 | 56.8 | 57.5 | 54.88 | 3349 |
| 1720211220 | 56.57 | 0.49 | 0.87 | 56.08 | 56.62 | 55.86 | 1076 |
| 1720124820 | 56.08 | 0.02 | 0.04 | 56.02 | 56.28 | 55.69 | 1437 |
| 1720038420 | 56.06 | -0.54 | -0.95 | 57.24 | 57.4 | 56.06 | 3968 |
| 1719952020 | 56.6 | 0.94 | 1.69 | 55.46 | 56.7 | 55.36 | 3907 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
