U.S. markets close in 2 hours 11 minutes

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
58.43-0.68 (-1.15%)
A partir del 01:48PM EDT. Mercado abierto.
Periodo de tiempo:
18 jul 2023 - 18 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 jul 202460.4560.5058.1658.4358.432,661,240
17 jul 202458.4959.5957.9759.1159.117,022,200
16 jul 202460.1560.2759.4159.4859.484,158,800
15 jul 202459.7460.7259.2659.9059.903,879,500
12 jul 202458.9359.9058.7759.5559.554,398,400
11 jul 202459.6359.9258.7858.7958.794,377,700
10 jul 202460.5060.5558.9859.5959.593,905,200
09 jul 202460.2660.7859.3260.2860.283,563,500
08 jul 202460.9861.0559.5260.1160.114,845,400
05 jul 202460.6261.3860.3761.0961.093,120,600
03 jul 202461.1461.4860.6660.7360.733,039,800
02 jul 202459.6661.0459.6661.0161.014,604,900
01 jul 202460.4360.4359.5859.8559.854,884,500
28 jun 202460.0360.8459.7960.2760.277,987,400
27 jun 202458.3160.1857.9360.0460.045,019,500
26 jun 202458.1758.4357.0058.1158.116,374,200
25 jun 202458.4459.0857.9058.6958.695,248,300
24 jun 202458.4059.1858.2658.2858.284,147,900
21 jun 202458.2858.6557.7758.5658.5616,786,700
20 jun 202458.6058.7657.1757.9457.9410,407,500
18 jun 202460.8861.2559.0059.1559.155,501,800
17 jun 202460.6461.4860.1860.9060.904,979,300
14 jun 202460.4560.8960.1360.7860.783,212,900
13 jun 202460.5160.6959.6560.2360.233,574,800
12 jun 202459.6960.7559.0560.6260.625,706,000
11 jun 202460.0060.0958.1659.7459.745,133,400
10 jun 202459.1160.2558.9460.0960.093,462,800
07 jun 202459.3859.9959.0159.7259.722,613,200
06 jun 202459.8460.0659.2159.7559.753,060,300
05 jun 202459.3960.1458.4559.7159.713,614,700
04 jun 202458.6659.4858.6158.6458.643,688,000
03 jun 202459.6159.6158.1858.8058.803,565,500
31 may 202458.8759.4157.7159.3259.3216,363,000
30 may 202459.1259.2357.8658.0058.005,437,000
29 may 202458.9360.3058.7059.7359.734,598,000
28 may 202461.0061.0859.2859.4559.454,875,300
24 may 202461.1161.7660.6861.3561.352,653,300
23 may 202461.9762.0860.6560.9360.933,714,100
22 may 202461.4361.6960.7561.5761.573,048,400
21 may 202461.7461.8059.8561.3161.315,127,600
20 may 202461.1762.4160.8662.3462.342,842,400
17 may 202461.0461.8660.7861.4361.432,799,700
16 may 202460.6161.3559.5861.2461.244,443,100
15 may 202460.8261.2860.6160.7360.733,551,800
14 may 202459.8060.5059.2360.2060.204,269,800
13 may 202458.5659.9258.4059.6359.635,492,000
10 may 202458.2559.4058.0758.1658.163,934,500
09 may 202459.4059.7558.0158.1158.116,929,800
08 may 202459.4259.8057.8459.6359.6310,886,900
07 may 202459.0060.4058.4159.4359.4318,440,300
06 may 202459.2560.3558.4358.8158.8114,472,600
03 may 202461.8662.4958.7958.8858.8815,896,600
02 may 202463.1565.2663.0165.2065.208,288,900
01 may 202463.5164.8763.1463.5363.534,337,000
30 abr 202463.7964.4463.1663.1863.185,324,400
29 abr 202464.3565.1463.7064.3064.303,824,400
26 abr 202464.4265.1563.9064.1864.184,138,200
25 abr 202464.6164.6962.8764.0364.033,670,800
24 abr 202464.8965.8064.5965.4565.453,817,100
23 abr 202464.0865.1063.9864.8064.803,544,100
22 abr 202463.9764.2362.6163.6963.693,629,200
19 abr 202463.7964.4162.9263.4063.404,815,300
18 abr 202464.7765.0163.5364.0364.033,087,300
17 abr 202464.8965.5564.5064.6664.663,278,400
16 abr 202464.6265.5764.2664.4864.483,015,000
15 abr 202467.0867.1964.5864.7364.734,911,100
12 abr 202467.4767.7265.9366.4566.455,132,600
11 abr 202468.6168.8667.4468.2268.222,917,900
10 abr 202467.0868.5067.0868.1368.133,641,300
09 abr 202469.1469.1467.8068.2268.222,799,600
08 abr 202470.0470.2468.2368.3968.395,099,900
05 abr 202469.7571.8369.3470.9170.917,474,700
04 abr 202472.0373.6369.2169.2369.236,959,700
03 abr 202468.6172.0268.5871.3271.327,868,900
02 abr 202466.9768.9366.6068.8568.854,711,600
01 abr 202468.7368.7366.7367.8267.823,003,400
28 mar 202467.2168.6067.0068.3168.313,922,200
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...