Fortinet, Inc. (FTNT)
NASDAQ: FTNT · Real-Time Price · USD
99.90
-1.81 (-1.78%)
At close: Jul 31, 2025, 4:00 PM
100.01
+0.11 (0.11%)
After-hours: Jul 31, 2025, 6:31 PM EDT

Nordstrom Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 2025102.27102.6099.6799.9099.90-1.78%4,272,195
Jul 30, 2025104.88104.8899.78101.71101.71-2.92%5,326,217
Jul 29, 2025105.63106.95103.21104.77104.77-0.10%3,246,943
Jul 28, 2025104.98106.21104.12104.88104.880.06%2,129,027
Jul 25, 2025105.23105.85104.72104.82104.820.05%2,088,028
Jul 24, 2025105.31106.19104.03104.77104.77-0.28%2,440,045
Jul 23, 2025104.91105.15103.14105.06105.060.24%2,582,740
Jul 22, 2025106.93107.40104.64104.81104.81-1.99%2,951,433
Jul 21, 2025105.16107.52104.36106.94106.941.44%3,533,822
Jul 18, 2025105.71106.57104.73105.42105.420.48%3,640,786
Jul 17, 2025103.50105.46103.35104.92104.921.43%3,480,861
Jul 16, 2025104.93105.19101.55103.44103.44-1.42%3,509,647
Jul 15, 2025103.41105.44103.38104.93104.931.90%4,172,835
Jul 14, 202599.36103.5699.25102.97102.973.95%6,019,608
Jul 11, 2025100.00100.6298.7099.0699.06-1.14%4,131,965
Jul 10, 2025107.71108.0999.91100.20100.20-6.92%5,975,009
Jul 9, 2025108.65108.77105.62107.65107.650.10%4,442,491
Jul 8, 2025106.97107.83103.36107.54107.540.83%5,288,539
Jul 7, 2025105.60107.56105.02106.65106.650.94%4,762,596
Jul 3, 2025102.68106.12102.62105.66105.663.38%2,864,114
Jul 2, 2025101.81102.65100.91102.21102.21-0.21%3,749,274
Jul 1, 2025105.36105.85100.91102.43102.43-3.11%6,138,018
Jun 30, 2025103.90105.96103.41105.72105.722.53%4,095,413
Jun 27, 2025103.92104.47102.94103.11103.11-0.72%5,706,052
Jun 26, 2025103.73104.74103.10103.86103.860.16%2,816,254
Jun 25, 2025104.87105.79103.52103.69103.69-0.70%2,792,178
Jun 24, 2025104.32104.99103.39104.42104.421.23%3,540,704
Jun 23, 202599.78103.4698.60103.15103.153.30%4,523,473
Jun 20, 2025101.32101.9998.8699.8599.85-0.96%6,944,097
Jun 18, 2025103.26103.4099.84100.82100.82-2.00%4,337,319
Jun 17, 2025101.53104.50101.30102.88102.880.91%4,095,961
Jun 16, 2025101.10103.23101.10101.95101.951.11%3,519,799
Jun 13, 2025100.78103.34100.31100.83100.83-0.82%3,425,248
Jun 12, 2025101.84102.79101.47101.66101.66-0.35%2,946,595
Jun 11, 2025101.42104.01100.14102.02102.020.38%4,220,252
Jun 10, 2025102.33102.90101.07101.63101.63-0.44%3,789,499
Jun 9, 2025104.73105.00101.94102.08102.08-2.73%3,904,754
Jun 6, 2025104.32105.20103.73104.94104.941.39%3,296,652
Jun 5, 2025102.07103.98101.75103.50103.501.85%3,368,327
Jun 4, 2025102.50102.84101.32101.62101.62-1.22%3,393,049
Jun 3, 2025102.26103.17102.06102.88102.880.40%3,789,923
Jun 2, 2025101.10102.5299.85102.47102.470.68%5,242,986
May 30, 2025102.20102.48100.54101.78101.78-0.25%17,092,973
May 29, 2025105.22105.50100.90102.04102.04-2.36%4,731,952
May 28, 2025104.74105.58104.22104.51104.51-0.22%3,740,068
May 27, 2025104.20106.06104.17104.74104.741.53%4,249,484
May 23, 2025102.16103.53101.58103.16103.16-0.44%3,769,215
May 22, 2025103.33104.69103.08103.62103.620.76%3,655,115
May 21, 2025103.70104.78102.75102.84102.84-1.86%4,423,738
May 20, 2025104.89104.89103.20104.79104.790.04%3,958,293