FTNT

Historical Stock Prices

$41.23
*  
0.05
0.12%
Get FTNT Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading FTNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 03-APR-2015 TO 03-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 41.46 41.6 40.85 41.23 881,911
07/01/2015 41.84 41.9 41.03 41.28 1,108,272
06/30/2015 40.98 41.43 40.761 41.33 1,470,028
06/29/2015 40.71 41.62 40.55 40.595 1,498,737
06/26/2015 42 42 41.07 41.72 2,115,008
06/25/2015 41.86 42.13 41.73 41.97 1,219,948
06/24/2015 41.82 42.11 40.77 41.705 4,080,353
06/23/2015 43.69 43.76 43 43.21 1,300,672
06/22/2015 43.64 43.89 43.24 43.55 1,294,441
06/19/2015 43.89 43.9399 42.96 43.12 2,406,013
06/18/2015 43.27 44.12 43.06 43.735 1,958,312
06/17/2015 42.48 43.09 42.47 42.89 1,344,553
06/16/2015 41.36 42.6699 41.2 42.475 1,714,974
06/15/2015 40.82 41.18 40.12 41.07 1,487,170
06/12/2015 40.95 41.35 40.52 41.22 1,026,267
06/11/2015 41.2 41.67 40.84 41 1,484,067
06/10/2015 40.95 41.3543 40.67 41.2 733,124
06/09/2015 40.86 40.86 39.87 40.76 1,306,613
06/08/2015 41.47 41.49 40.29 40.58 1,547,051
06/05/2015 39.83 41.1799 39.23 41.04 1,814,678
06/04/2015 40.08 40.17 39.31 39.5 953,083
06/03/2015 39.95 40.29 39.61 40.08 851,169
06/02/2015 39.55 40.13 39.42 39.73 948,614
06/01/2015 40.25 40.3 39.43 39.86 1,158,455
05/29/2015 40.24 40.38 39.6 40.06 1,228,435
05/28/2015 39.41 40.26 39.36 40.18 1,496,712
05/27/2015 39.3 39.61 38.67 39.43 1,964,699
05/26/2015 39.83 39.97 38.97 39.29 1,138,386
05/22/2015 38.75 39.38 38.5 39.29 1,138,162
05/21/2015 38.97 39 38.59 38.79 1,042,068
05/20/2015 39.34 39.466 38.48 38.79 1,887,708
05/19/2015 39.74 39.78 38.36 39.12 1,958,265
05/18/2015 38.84 39.73 38.5 39.54 1,756,884
05/15/2015 38.86 38.982 38.56 38.64 950,077
05/14/2015 38.89 39.1 38.43 38.85 1,780,527
05/13/2015 38.88 39.06 38.34 38.44 1,453,939
05/12/2015 38.56 38.91 38.3 38.65 1,345,945
05/11/2015 38.9 39.37 38.74 38.97 1,402,715
05/08/2015 38.67 39.23 38.511 39.01 1,270,003
05/07/2015 37.94 38.53 37.86 38.4 1,211,239
05/06/2015 38.06 38.276 37.43 37.94 1,001,519
05/05/2015 38.55 38.6999 37.52 37.84 1,505,938
05/04/2015 38.36 39.32 38.27 38.73 1,255,913
05/01/2015 38.15 38.59 38.1 38.38 1,405,086
04/30/2015 38.35 38.659 37.58 37.74 1,456,010
04/29/2015 38.36 38.73 37.9 38.42 1,071,166
04/28/2015 38.3 38.68 37.75 38.56 1,529,454
04/27/2015 38.72 38.77 37.94 38.2 1,623,999
04/24/2015 38.99 38.99 38.34 38.68 1,590,184
04/23/2015 38 38.9 37.89 38.72 2,245,556
04/22/2015 38.26 38.44 37.72 38.07 2,295,129
04/21/2015 38 38.98 37.23 38.08 9,741,857
04/20/2015 34.25 34.82 34.06 34.63 3,706,998
04/17/2015 34.39 34.43 33.4 33.715 2,254,418
04/16/2015 34.68 34.9 34.41 34.555 1,448,883
04/15/2015 34.56 34.92 34.26 34.835 1,550,918
04/14/2015 34.26 34.47 33.89 34.17 1,693,823
04/13/2015 34.56 35.8 34.25 34.26 2,096,703
04/10/2015 35.36 35.86 35.17 35.615 1,476,799
04/09/2015 34.91 35.33 34.67 35.23 1,775,275
04/08/2015 35.03 35.08 34.38 34.49 2,017,960
04/07/2015 34.42 35.08 34.3 34.545 1,505,219
04/06/2015 34.21 34.67 34 34.4 1,459,515
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?