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 | -1.12 | -2.00357781753 | 55.9 | 57.26 | 53.51 | 3268 | 55.83005876 | DE |
| 4 | -1.43 | -2.54403131115 | 56.21 | 57.26 | 53.18 | 2482 | 55.42771303 | DE |
| 12 | -8.01 | -12.756808409 | 62.79 | 67.54 | 53.18 | 2848 | 57.55850838 | DE |
| 26 | 1.89 | 3.57345433919 | 52.89 | 69.9 | 52.15 | 3694 | 59.88907309 | DE |
| 52 | -1.68 | -2.97555791711 | 56.46 | 69.9 | 40.505 | 4283 | 55.80891966 | DE |
| 156 | -1.68 | -2.97555791711 | 56.46 | 69.9 | 40.505 | 4283 | 55.80891966 | DE |
| 260 | -1.68 | -2.97555791711 | 56.46 | 69.9 | 40.505 | 4283 | 55.80891966 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 54.36 | -0.44 | -0.80 | 54.14 | 54.69 | 54.01 | 1161 |
| 1718915160 | 54.8 | 0.6 | 1.11 | 54.59 | 55.44 | 53.61 | 1848 |
| 1718828820 | 54.2 | -1.1 | -1.99 | 55.32 | 55.32 | 53.51 | 4307 |
| 1718742360 | 55.3 | -1.39 | -2.45 | 56.56 | 57.06 | 55.3 | 771 |
| 1718656020 | 56.69 | -0.18 | -0.32 | 56.99 | 57.26 | 56.39 | 2528 |
| 1718396820 | 56.87 | 0.67 | 1.19 | 55.9 | 56.87 | 55.9 | 6884 |
| 1718310420 | 56.2 | 0.23 | 0.41 | 56.49 | 56.49 | 55.5 | 1298 |
| 1718224020 | 55.97 | 0.43 | 0.77 | 55.9 | 56 | 54.63 | 2720 |
| 1718137620 | 55.54 | -0.44 | -0.79 | 55.99 | 55.99 | 54.77 | 3744 |
| 1718051220 | 55.98 | 0.65 | 1.17 | 55.94 | 55.99 | 55 | 2627 |
| 1717792020 | 55.33 | 0.66 | 1.21 | 55.1 | 55.49 | 54.5 | 1216 |
| 1717705620 | 54.67 | -0.08 | -0.15 | 54.68 | 55.23 | 54.6 | 903 |
| 1717619220 | 54.75 | 0.67 | 1.24 | 54.69 | 54.95 | 53.57 | 1747 |
| 1717532820 | 54.08 | 0.28 | 0.52 | 53.67 | 54.34 | 53.67 | 1198 |
| 1717446420 | 53.8 | -0.56 | -1.03 | 54.72 | 55.48 | 53.48 | 3600 |
| 1717187220 | 54.36 | 0.76 | 1.42 | 54.04 | 54.36 | 53.18 | 1872 |
| 1717100820 | 53.6 | -1.56 | -2.83 | 54.63 | 55 | 53.6 | 2861 |
| 1717014420 | 55.16 | 0.65 | 1.19 | 54.34 | 55.6 | 54.16 | 1737 |
| 1716928020 | 54.51 | -2.1 | -3.71 | 56.01 | 56.58 | 54.51 | 1537 |
| 1716841560 | 56.61 | 0.11 | 0.19 | 56.02 | 56.61 | 55.1 | 2096 |
| 1716582420 | 56.5 | 0.27 | 0.48 | 56.21 | 56.82 | 56.13 | 5526 |
| 1716496020 | 56.23 | -0.3 | -0.53 | 57.14 | 57.5 | 56.18 | 1166 |
| 1716409620 | 56.53 | 0.08 | 0.14 | 56.33 | 56.81 | 56.08 | 2690 |
| 1716323160 | 56.45 | -0.36 | -0.63 | 56.87 | 57.39 | 55.11 | 1280 |
| 1716236760 | 56.81 | 0.29 | 0.51 | 56.99 | 56.99 | 56.2 | 853 |
| 1715977620 | 56.52 | 0.09 | 0.16 | 56.17 | 56.91 | 56.11 | 3510 |
| 1715891220 | 56.43 | 0.43 | 0.77 | 55.99 | 56.43 | 54.83 | 1587 |
| 1715804820 | 56 | 0.2 | 0.36 | 55.79 | 56.48 | 55.5 | 5322 |
| 1715718420 | 55.8 | 0.5 | 0.90 | 55.39 | 55.8 | 54.84 | 2351 |
| 1715631960 | 55.3 | 1.39 | 2.58 | 53.86 | 55.3 | 53.61 | 1590 |
| 1715372820 | 53.91 | -0.32 | -0.59 | 53.86 | 55 | 53.81 | 3539 |
| 1715286420 | 54.23 | -0.79 | -1.44 | 55.49 | 55.62 | 54.23 | 674 |
| 1715200020 | 55.02 | -0.23 | -0.42 | 55.52 | 55.54 | 53.91 | 2261 |
| 1715113620 | 55.25 | 0.57 | 1.04 | 54.74 | 55.77 | 54.31 | 1837 |
| 1715027220 | 54.68 | -0.07 | -0.13 | 54.98 | 55.95 | 54.22 | 9069 |
| 1714768020 | 54.75 | -5.65 | -9.35 | 55.7 | 57.97 | 54.66 | 18020 |
| 1714681560 | 60.4 | 0.9 | 1.51 | 59.64 | 60.69 | 59.09 | 1678 |
| 1714508820 | 59.5 | -0.19 | -0.32 | 59.81 | 60.3 | 59.5 | 391 |
| 1714422420 | 59.69 | -0.15 | -0.25 | 59.86 | 60.95 | 59.48 | 3300 |
| 1714163220 | 59.84 | 0.28 | 0.47 | 60.22 | 60.6 | 59.27 | 2952 |
| 1714076820 | 59.56 | -1.59 | -2.60 | 60.45 | 60.91 | 58.9 | 577 |
| 1713990420 | 61.15 | 1.2 | 2.00 | 60.99 | 61.15 | 60.44 | 839 |
| 1713903960 | 59.95 | 0.35 | 0.59 | 59.89 | 60.92 | 59.45 | 1132 |
| 1713817560 | 59.6 | 0.53 | 0.90 | 59.45 | 60.26 | 59.11 | 1340 |
| 1713558420 | 59.07 | -1.48 | -2.44 | 59.84 | 60.2 | 58.21 | 11292 |
| 1713472020 | 60.55 | -0.1 | -0.16 | 61.14 | 61.14 | 59.58 | 1276 |
| 1713385620 | 60.65 | -0.22 | -0.36 | 60.4 | 61.36 | 60.4 | 840 |
| 1713299220 | 60.87 | -0.06 | -0.10 | 60.92 | 61.52 | 60.26 | 2751 |
| 1713212820 | 60.93 | -1.06 | -1.71 | 62.21 | 62.88 | 60.85 | 8595 |
| 1712953620 | 61.99 | -1.77 | -2.78 | 63.43 | 64.209998 | 61.99 | 2675 |
| 1712867220 | 63.76 | 0.39 | 0.62 | 63.7 | 63.92 | 63.18 | 1223 |
| 1712780760 | 63.37 | 0.54 | 0.86 | 63.13 | 63.52 | 62.5 | 574 |
| 1712694360 | 62.83 | -0.3 | -0.48 | 63.31 | 63.59 | 62.35 | 2381 |
| 1712607960 | 63.13 | -2.06 | -3.16 | 65.16 | 65.69 | 62.91 | 1564 |
| 1712348820 | 65.19 | 1.4 | 2.19 | 63.88 | 66.08 | 63.71 | 2116 |
| 1712262360 | 63.79 | -1.85 | -2.82 | 65.73 | 67.54 | 63.79 | 5125 |
| 1712175960 | 65.64 | 2.34 | 3.70 | 63.5 | 66.4 | 63.33 | 3318 |
| 1712089560 | 63.3 | -0.12 | -0.19 | 62.79 | 63.34 | 62.17 | 1723 |
| 1711661160 | 63.42 | 1.57 | 2.54 | 61.8 | 63.5 | 61.8 | 1170 |
| 1711574820 | 61.85 | -0.37 | -0.59 | 62.1 | 62.7 | 61.19 | 4159 |
| 1711488360 | 62.22 | -0.24 | -0.38 | 62.53 | 62.94 | 61.79 | 2228 |
| 1711401960 | 62.46 | -0.57 | -0.90 | 63.22 | 63.46 | 62.4 | 886 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
