FTNT

Fortinet, Inc. Historical Stock Prices

$25.24
*  
0.04
0.16%
Get FTNT Alerts
*Delayed - data as of Jul. 29, 2014 9:36 ET  -  Find a broker to begin trading FTNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FTNT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
9:36  25.28  25.28  25.09  25.24 20,348
07/28/2014 25.46 25.48 24.98 25.28 1,845,397
07/25/2014 25.63 25.9 25.38 25.52 3,786,924
07/24/2014 26.08 26.23 25 25.95 6,091,410
07/23/2014 24.3 24.68 23.95 24.03 2,790,558
07/22/2014 24.12 24.62 24.03 24.31 1,426,889
07/21/2014 23.92 24.18 23.8 23.96 1,016,312
07/18/2014 23.81 24 23.61 23.98 1,412,336
07/17/2014 24.15 24.41 23.67 23.69 1,431,245
07/16/2014 24.17 24.49 24.03 24.23 3,158,022
07/15/2014 24.28 24.4 23.85 24.05 1,088,736
07/14/2014 24.45 24.53 24.19 24.24 807,252
07/11/2014 24.12 24.39 24.04 24.25 1,178,574
07/10/2014 23.75 24.18 23.45 24.09 1,585,987
07/09/2014 24.16 24.46 23.81 24.235 2,820,598
07/08/2014 24.8 24.8 23.0699 23.81 5,619,087
07/07/2014 25.29 25.35 24.85 24.91 1,509,463
07/03/2014 25.17 25.42 25.07 25.28 1,047,327
07/02/2014 25.33 25.4475 25.03 25.08 1,074,657
07/01/2014 25.18 25.46 25.04 25.15 1,891,492
06/30/2014 24.66 25.13 24.66 25.13 1,734,862
06/27/2014 24.32 24.74 24.32 24.73 1,083,138
06/26/2014 24.47 24.67 24.29 24.4 647,011
06/25/2014 23.82 24.53 23.79 24.51 1,132,108
06/24/2014 24.26 24.35 23.85 23.92 1,178,205
06/23/2014 24.33 24.44 24.14 24.18 1,008,308
06/20/2014 24.58 24.58 24.15 24.33 1,721,862
06/19/2014 24.52 24.67 24.31 24.64 1,327,369
06/18/2014 24.43 24.49 23.925 24.41 1,758,424
06/17/2014 24.08 24.57 24.02 24.34 2,052,649
06/16/2014 23.55 24.22 23.5 24.17 1,655,427
06/13/2014 23.43 23.7 23.28 23.62 956,608
06/12/2014 23.73 23.89 23.41 23.43 1,342,789
06/11/2014 23.42 23.84 23.27 23.78 2,121,482
06/10/2014 23.13 23.37 22.51 23.29 845,080
06/09/2014 23.01 23.34 22.92 23.18 990,177
06/06/2014 22.86 23.12 22.7025 23.03 968,165
06/05/2014 22.59 22.98 22.52 22.79 1,601,270
06/04/2014 22.13 22.61 22.01 22.55 1,203,431
06/03/2014 22.08 22.25 21.94 22.2 1,359,131
06/02/2014 22.53 22.62 21.97 22.13 1,344,296
05/30/2014 22.63 22.74 22.26 22.47 1,944,157
05/29/2014 22.38 22.88 22.3601 22.67 2,126,188
05/28/2014 22.17 22.33 21.84 22.29 1,225,322
05/27/2014 22 22.16 21.93 22.16 1,131,191
05/23/2014 21.8 22 21.47 21.93 992,470
05/22/2014 21.46 21.94 21.43 21.76 1,008,054
05/21/2014 21.33 21.54 21.2501 21.42 683,380
05/20/2014 21.44 21.6 21.1501 21.26 1,091,854
05/19/2014 21.11 21.59 21.095 21.5 1,425,704
05/16/2014 21.07 21.27 20.82 21.22 1,065,413
05/15/2014 20.72 21.13 20.27 21.06 1,800,172
05/14/2014 20.57 21.09 20.44 20.83 1,114,600
05/13/2014 21.01 21.185 20.56 20.58 2,027,127
05/12/2014 20.47 21.03 20.43 20.99 3,385,116
05/09/2014 20.63 20.77 20.29 20.36 3,261,478
05/08/2014 20.65 21.18 20.52 20.68 2,080,154
05/07/2014 21.33 21.33 20.49 20.76 3,020,915
05/06/2014 21.83 21.97 21.3 21.35 1,673,454
05/05/2014 21.74 22.015 21.6 21.95 1,403,325
05/02/2014 21.98 22.25 21.8 21.96 1,806,015
05/01/2014 22.03 22.29 21.8 21.94 2,173,171
04/30/2014 21.59 22.04 21.37 21.98 1,403,352
04/29/2014 21.36 21.87 21.0001 21.6 2,200,843
04/28/2014 22.06 22.27 20.85 21.46 3,202,437
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?