FTNT

Historical Stock Prices

$32.51
*  
0.18
0.56%
Get FTNT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 30-JAN-2016 TO 29-APR-2016

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.
04/29/2016 32.36 32.65 31.31 32.51 2,036,270
04/28/2016 33.29 33.29 32.23 32.33 2,206,842
04/27/2016 33 34.34 32.42 33.35 6,894,308
04/26/2016 31.22 31.46 30.48 30.95 3,185,098
04/25/2016 31.05 31.59 30.82 31.29 2,057,176
04/22/2016 30.44 31.22 30.43 31.14 1,499,706
04/21/2016 30.82 31.03 30.59 30.78 1,773,628
04/20/2016 29.76 31.03 29.54 30.79 2,539,567
04/19/2016 30.41 30.455 29.56 30.02 1,527,722
04/18/2016 29.49 30.55 29.33 30.27 1,581,228
04/15/2016 29.37 29.8 29.31 29.64 1,699,943
04/14/2016 29.66 29.84 29.27 29.43 2,317,541
04/13/2016 29.15 29.97 29.02 29.79 2,619,019
04/12/2016 29.54 29.64 28.08 28.79 4,020,722
04/11/2016 30.45 30.78 29.915 29.94 1,058,221
04/08/2016 30.72 30.98 30.21 30.36 1,198,431
04/07/2016 30.5 30.715 30.13 30.35 1,628,146
04/06/2016 30.74 30.83 30.37 30.67 1,204,042
04/05/2016 30.7 31.19 30.5711 30.64 2,248,075
04/04/2016 30.98 31.1534 30.76 31 1,823,457
04/01/2016 30.25 31.05 30.195 31 2,818,969
03/31/2016 29.9 31 29.8 30.63 3,375,945
03/30/2016 29.29 29.78 29.23 29.4 1,526,278
03/29/2016 28.59 29.11 28.28 29.08 1,351,677
03/28/2016 28.68 28.74 28.01 28.64 1,489,979
03/24/2016 28.22 28.61 27.95 28.53 1,417,530
03/23/2016 28.9 28.9 27.95 28.43 3,131,602
03/22/2016 29.47 30.355 28.72 28.96 4,088,300
03/21/2016 29.55 29.96 29.17 29.66 2,237,314
03/18/2016 29.05 29.35 28.69 28.7 2,254,195
03/17/2016 28.11 29.15 28.01 28.99 1,700,970
03/16/2016 27.26 28.44 27.2 28.29 1,225,536
03/15/2016 27.95 28.14 27.42 27.6 1,512,767
03/14/2016 28.3 28.66 27.82 28.01 1,374,006
03/11/2016 27.76 28.63 27.74 28.52 1,064,389
03/10/2016 27.81 28.06 27.08 27.5 1,275,654
03/09/2016 27.34 28.035 27.11 27.67 1,852,175
03/08/2016 28.19 28.37 27.15 27.19 1,667,267
03/07/2016 28.26 28.68 28.02 28.42 1,401,540
03/04/2016 28.75 28.99 28.3 28.51 1,545,046
03/03/2016 29.91 29.91 28.5 28.77 2,999,412
03/02/2016 29.49 29.6 28.92 29.35 2,498,776
03/01/2016 28.75 29.87 28.52 29.61 2,200,929
02/29/2016 28.3 29.2 28.21 28.4 2,464,274
02/26/2016 28.5 28.61 27.86 28.11 1,605,397
02/25/2016 27.5 28.14 27.01 28.06 2,554,402
02/24/2016 26.21 27.405 26.07 27.3 2,735,113
02/23/2016 26.56 26.77 26.14 26.55 1,971,833
02/22/2016 26.21 27.12 25.99 26.57 3,890,557
02/19/2016 25.5 26.165 25.37 26.09 1,878,138
02/18/2016 25.96 26.16 25.26 25.59 2,454,938
02/17/2016 25.47 26.485 25.3 26.18 2,961,176
02/16/2016 24.58 25.56 24.39 25.42 3,491,559
02/12/2016 24.23 24.25 23.51 24.11 2,160,200
02/11/2016 23.49 24.04 23.16 23.83 2,855,266
02/10/2016 24.05 24.81 23.86 23.91 3,467,671
02/09/2016 23.7 25.1399 23.66 23.84 2,561,443
02/08/2016 24.72 24.86 23.41 24.23 3,997,816
02/05/2016 26.52 26.57 24.34 25.11 5,231,914
02/04/2016 26.38 26.76 25.92 26.72 2,842,669
02/03/2016 27.15 27.23 26.03 26.39 2,718,024
02/02/2016 28.19 28.61 26.99 27.06 2,009,859
02/01/2016 27.98 28.62 27.4 28.39 3,131,605
*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?