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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 102.27 | 102.60 | 99.67 | 99.90 | 99.90 | -1.78% | 4,272,195 |
Jul 30, 2025 | 104.88 | 104.88 | 99.78 | 101.71 | 101.71 | -2.92% | 5,326,217 |
Jul 29, 2025 | 105.63 | 106.95 | 103.21 | 104.77 | 104.77 | -0.10% | 3,246,943 |
Jul 28, 2025 | 104.98 | 106.21 | 104.12 | 104.88 | 104.88 | 0.06% | 2,129,027 |
Jul 25, 2025 | 105.23 | 105.85 | 104.72 | 104.82 | 104.82 | 0.05% | 2,088,028 |
Jul 24, 2025 | 105.31 | 106.19 | 104.03 | 104.77 | 104.77 | -0.28% | 2,440,045 |
Jul 23, 2025 | 104.91 | 105.15 | 103.14 | 105.06 | 105.06 | 0.24% | 2,582,740 |
Jul 22, 2025 | 106.93 | 107.40 | 104.64 | 104.81 | 104.81 | -1.99% | 2,951,433 |
Jul 21, 2025 | 105.16 | 107.52 | 104.36 | 106.94 | 106.94 | 1.44% | 3,533,822 |
Jul 18, 2025 | 105.71 | 106.57 | 104.73 | 105.42 | 105.42 | 0.48% | 3,640,786 |
Jul 17, 2025 | 103.50 | 105.46 | 103.35 | 104.92 | 104.92 | 1.43% | 3,480,861 |
Jul 16, 2025 | 104.93 | 105.19 | 101.55 | 103.44 | 103.44 | -1.42% | 3,509,647 |
Jul 15, 2025 | 103.41 | 105.44 | 103.38 | 104.93 | 104.93 | 1.90% | 4,172,835 |
Jul 14, 2025 | 99.36 | 103.56 | 99.25 | 102.97 | 102.97 | 3.95% | 6,019,608 |
Jul 11, 2025 | 100.00 | 100.62 | 98.70 | 99.06 | 99.06 | -1.14% | 4,131,965 |
Jul 10, 2025 | 107.71 | 108.09 | 99.91 | 100.20 | 100.20 | -6.92% | 5,975,009 |
Jul 9, 2025 | 108.65 | 108.77 | 105.62 | 107.65 | 107.65 | 0.10% | 4,442,491 |
Jul 8, 2025 | 106.97 | 107.83 | 103.36 | 107.54 | 107.54 | 0.83% | 5,288,539 |
Jul 7, 2025 | 105.60 | 107.56 | 105.02 | 106.65 | 106.65 | 0.94% | 4,762,596 |
Jul 3, 2025 | 102.68 | 106.12 | 102.62 | 105.66 | 105.66 | 3.38% | 2,864,114 |
Jul 2, 2025 | 101.81 | 102.65 | 100.91 | 102.21 | 102.21 | -0.21% | 3,749,274 |
Jul 1, 2025 | 105.36 | 105.85 | 100.91 | 102.43 | 102.43 | -3.11% | 6,138,018 |
Jun 30, 2025 | 103.90 | 105.96 | 103.41 | 105.72 | 105.72 | 2.53% | 4,095,413 |
Jun 27, 2025 | 103.92 | 104.47 | 102.94 | 103.11 | 103.11 | -0.72% | 5,706,052 |
Jun 26, 2025 | 103.73 | 104.74 | 103.10 | 103.86 | 103.86 | 0.16% | 2,816,254 |
Jun 25, 2025 | 104.87 | 105.79 | 103.52 | 103.69 | 103.69 | -0.70% | 2,792,178 |
Jun 24, 2025 | 104.32 | 104.99 | 103.39 | 104.42 | 104.42 | 1.23% | 3,540,704 |
Jun 23, 2025 | 99.78 | 103.46 | 98.60 | 103.15 | 103.15 | 3.30% | 4,523,473 |
Jun 20, 2025 | 101.32 | 101.99 | 98.86 | 99.85 | 99.85 | -0.96% | 6,944,097 |
Jun 18, 2025 | 103.26 | 103.40 | 99.84 | 100.82 | 100.82 | -2.00% | 4,337,319 |
Jun 17, 2025 | 101.53 | 104.50 | 101.30 | 102.88 | 102.88 | 0.91% | 4,095,961 |
Jun 16, 2025 | 101.10 | 103.23 | 101.10 | 101.95 | 101.95 | 1.11% | 3,519,799 |
Jun 13, 2025 | 100.78 | 103.34 | 100.31 | 100.83 | 100.83 | -0.82% | 3,425,248 |
Jun 12, 2025 | 101.84 | 102.79 | 101.47 | 101.66 | 101.66 | -0.35% | 2,946,595 |
Jun 11, 2025 | 101.42 | 104.01 | 100.14 | 102.02 | 102.02 | 0.38% | 4,220,252 |
Jun 10, 2025 | 102.33 | 102.90 | 101.07 | 101.63 | 101.63 | -0.44% | 3,789,499 |
Jun 9, 2025 | 104.73 | 105.00 | 101.94 | 102.08 | 102.08 | -2.73% | 3,904,754 |
Jun 6, 2025 | 104.32 | 105.20 | 103.73 | 104.94 | 104.94 | 1.39% | 3,296,652 |
Jun 5, 2025 | 102.07 | 103.98 | 101.75 | 103.50 | 103.50 | 1.85% | 3,368,327 |
Jun 4, 2025 | 102.50 | 102.84 | 101.32 | 101.62 | 101.62 | -1.22% | 3,393,049 |
Jun 3, 2025 | 102.26 | 103.17 | 102.06 | 102.88 | 102.88 | 0.40% | 3,789,923 |
Jun 2, 2025 | 101.10 | 102.52 | 99.85 | 102.47 | 102.47 | 0.68% | 5,242,986 |
May 30, 2025 | 102.20 | 102.48 | 100.54 | 101.78 | 101.78 | -0.25% | 17,092,973 |
May 29, 2025 | 105.22 | 105.50 | 100.90 | 102.04 | 102.04 | -2.36% | 4,731,952 |
May 28, 2025 | 104.74 | 105.58 | 104.22 | 104.51 | 104.51 | -0.22% | 3,740,068 |
May 27, 2025 | 104.20 | 106.06 | 104.17 | 104.74 | 104.74 | 1.53% | 4,249,484 |
May 23, 2025 | 102.16 | 103.53 | 101.58 | 103.16 | 103.16 | -0.44% | 3,769,215 |
May 22, 2025 | 103.33 | 104.69 | 103.08 | 103.62 | 103.62 | 0.76% | 3,655,115 |
May 21, 2025 | 103.70 | 104.78 | 102.75 | 102.84 | 102.84 | -1.86% | 4,423,738 |
May 20, 2025 | 104.89 | 104.89 | 103.20 | 104.79 | 104.79 | 0.04% | 3,958,293 |