Mercado abrirá em 6 h 49 min

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
63,53+0,35 (+0,55%)
No fechamento: 04:00PM EDT
63,89 +0,36 (+0,57%)
Pós-fechamento: 07:59PM EDT
Período:
02 de mai. de 2023 - 02 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
01 de mai. de 202463,5164,8763,1463,5363,534.336.300
30 de abr. de 202463,7964,4463,1663,1863,185.324.400
29 de abr. de 202464,3565,1463,7064,3064,303.824.400
26 de abr. de 202464,4265,1563,9064,1864,184.138.200
25 de abr. de 202464,6164,6962,8764,0364,033.670.800
24 de abr. de 202464,8965,8064,5965,4565,453.817.100
23 de abr. de 202464,0865,1063,9864,8064,803.544.100
22 de abr. de 202463,9764,2362,6163,6963,693.629.200
19 de abr. de 202463,7964,4162,9263,4063,404.815.300
18 de abr. de 202464,7765,0163,5364,0364,033.087.300
17 de abr. de 202464,8965,5564,5064,6664,663.278.400
16 de abr. de 202464,6265,5764,2664,4864,483.015.000
15 de abr. de 202467,0867,1964,5864,7364,734.911.100
12 de abr. de 202467,4767,7265,9366,4566,455.132.600
11 de abr. de 202468,6168,8667,4468,2268,222.917.900
10 de abr. de 202467,0868,5067,0868,1368,133.641.300
09 de abr. de 202469,1469,1467,8068,2268,222.799.600
08 de abr. de 202470,0470,2468,2368,3968,395.099.900
05 de abr. de 202469,7571,8369,3470,9170,917.474.700
04 de abr. de 202472,0373,6369,2169,2369,236.959.700
03 de abr. de 202468,6172,0268,5871,3271,327.868.900
02 de abr. de 202466,9768,9366,6068,8568,854.711.600
01 de abr. de 202468,7368,7366,7367,8267,823.003.400
28 de mar. de 202467,2168,6067,0068,3168,313.922.200
27 de mar. de 202468,2968,3266,1967,2767,273.535.000
26 de mar. de 202467,9668,1767,0467,4567,453.312.400
25 de mar. de 202467,8568,4167,6167,8967,893.296.100
22 de mar. de 202468,9268,9367,5368,3068,302.832.000
21 de mar. de 202468,5868,7267,7568,5768,573.716.300
20 de mar. de 202467,7968,0667,0267,8767,874.230.300
19 de mar. de 202467,1367,8866,4567,7967,793.059.400
18 de mar. de 202466,9968,1866,8167,5567,553.909.000
15 de mar. de 202467,7267,9766,5166,7266,7210.117.400
14 de mar. de 202469,2969,7567,6268,0468,046.500.100
13 de mar. de 202471,5971,5970,0070,1870,184.078.200
12 de mar. de 202471,6871,9570,7471,3471,343.858.500
11 de mar. de 202470,9371,8069,9171,4671,463.139.300
08 de mar. de 202473,2673,5071,0971,3571,355.277.200
07 de mar. de 202471,9573,3371,1973,0773,076.314.300
06 de mar. de 202470,9771,7369,1171,3271,327.401.200
05 de mar. de 202471,0771,0767,3169,0469,046.840.700
04 de mar. de 202470,6971,6970,5071,3971,394.277.700
01 de mar. de 202469,0970,4968,5770,4470,444.836.700
29 de fev. de 202470,0570,1568,1569,1169,115.782.100
28 de fev. de 202469,9570,0568,7869,5169,512.744.800
27 de fev. de 202469,3270,2868,8769,9569,954.991.500
26 de fev. de 202468,0069,4867,7768,4068,405.205.000
23 de fev. de 202467,5067,8967,1967,6467,643.772.600
22 de fev. de 202466,9567,2365,7766,9666,967.627.600
21 de fev. de 202462,0365,5261,0065,3465,3412.820.100
20 de fev. de 202468,1668,3666,7667,9167,913.271.400
16 de fev. de 202470,0870,0867,9068,4868,484.527.800
15 de fev. de 202471,4571,4970,0470,2670,263.186.000
14 de fev. de 202470,0870,9469,9370,8870,883.703.400
13 de fev. de 202468,5269,5668,2569,4069,405.427.300
12 de fev. de 202470,6671,0970,1370,2670,264.790.800
09 de fev. de 202468,2570,8668,2070,4470,447.522.400
08 de fev. de 202469,7970,6467,7667,8567,858.370.900
07 de fev. de 202473,8373,9167,2270,0370,0325.551.100
06 de fev. de 202466,5067,5665,8967,4867,4813.315.800
05 de fev. de 202466,4166,4464,8666,0966,099.137.500
02 de fev. de 202466,3466,9965,9066,4466,448.319.500
01 de fev. de 202464,7166,6964,5966,4566,459.622.500
31 de jan. de 202464,8765,2863,5964,4964,499.668.100
30 de jan. de 202466,1966,9265,8066,7166,715.830.000
29 de jan. de 202465,8166,6465,6666,4566,454.443.400
26 de jan. de 202465,4666,7765,3566,1266,126.691.500
25 de jan. de 202467,2767,3665,0265,5565,556.800.400
24 de jan. de 202465,0666,7264,7766,1166,117.735.400
23 de jan. de 202464,2664,7863,7764,4164,418.220.600
22 de jan. de 202461,8862,8061,4062,6662,668.398.000
19 de jan. de 202461,5562,1060,0860,9060,909.170.200
18 de jan. de 202461,0061,4960,2961,4161,414.429.100
17 de jan. de 202461,2061,6259,7360,6260,625.407.700
16 de jan. de 202461,0962,3961,0162,0062,006.578.200
12 de jan. de 202462,6363,0461,7662,4462,444.792.300
11 de jan. de 202462,0062,3360,9662,2562,255.072.200
10 de jan. de 202459,3861,6059,1361,3761,376.296.100
09 de jan. de 202460,3161,2059,3159,4059,409.085.900
08 de jan. de 202458,5561,3058,4561,2661,266.054.500
05 de jan. de 202458,2658,9358,0858,3458,344.913.900
04 de jan. de 202458,0058,7357,7858,3958,395.365.400
03 de jan. de 202457,2858,2256,9457,8557,855.329.500
02 de jan. de 202458,1058,7757,3557,7857,786.012.300
29 de dez. de 202359,3059,3958,2758,5358,532.880.100
28 de dez. de 202359,5059,5859,0659,4059,402.900.100
27 de dez. de 202359,6659,8359,0259,3459,342.878.100
26 de dez. de 202359,4659,8759,1359,8059,803.134.400
22 de dez. de 202358,8459,5358,5659,2759,275.056.800
21 de dez. de 202357,7758,6657,5458,5158,514.444.300
20 de dez. de 202357,6658,6456,9457,4557,456.049.700
19 de dez. de 202356,3057,8155,8057,7657,766.341.800
18 de dez. de 202357,7157,8156,0856,1156,1111.621.300
15 de dez. de 202357,0558,0156,3857,8357,8316.922.500
14 de dez. de 202355,8057,4755,7257,0557,059.119.700
13 de dez. de 202355,1055,5354,6755,3555,355.551.300
12 de dez. de 202353,8455,6453,4055,0455,047.815.400
11 de dez. de 202352,3953,7552,2053,6453,645.135.300
08 de dez. de 202351,1452,3650,9752,1652,164.620.400
07 de dez. de 202351,9151,9150,6551,3251,326.341.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...