FTNT

Fortinet, Inc. Historical Stock Prices

$39.09
*  
0.30
0.77%
Get FTNT Alerts
*Delayed - data as of May 22, 2015 12:12 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

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

Select the Timeframe:

Results for: 3 Month, From 21-FEB-2015 TO 21-MAY-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.
12:12  38.75  39.26  38.50  39.09 427,394
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
04/02/2015 34.07 34.43 33.88 34.39 748,047
04/01/2015 34.97 34.97 33.66 34.06 1,687,907
03/31/2015 35.09 35.49 34.81 34.95 1,479,502
03/30/2015 34.74 35.4 34.65 35.17 1,090,195
03/27/2015 33.75 34.66 33.75 34.58 1,373,234
03/26/2015 32.9 33.86 32.67 33.64 1,071,615
03/25/2015 34.34 34.44 32.97 33.1 1,595,797
03/24/2015 34.7 34.88 34.13 34.15 1,195,304
03/23/2015 35.15 35.175 34.395 34.585 1,342,100
03/20/2015 35.6 35.69 35.2 35.31 2,443,287
03/19/2015 34.79 35.5 34.51 35.475 1,495,728
03/18/2015 34.45 35.27 34.18 34.85 2,184,126
03/17/2015 34 34.44 33.85 34.26 1,193,044
03/16/2015 33.4 34.14 33.34 34.1 861,040
03/13/2015 33.83 34.03 33.03 33.19 1,322,208
03/12/2015 33.39 33.97 33 33.95 1,068,220
03/11/2015 33.05 33.41 32.9391 33.38 908,566
03/10/2015 33.37 33.45 32.78 32.9 939,399
03/09/2015 33.7 33.86 33.28 33.73 967,000
03/06/2015 34.13 34.27 33.4925 33.605 1,090,492
03/05/2015 33.66 34.29 33.45 34.24 1,451,260
03/04/2015 33.93 33.9799 33.48 33.69 1,183,241
03/03/2015 34.1 34.2 33.56 34.03 1,149,251
03/02/2015 33.58 34.13 33.3255 34.1 1,350,233
02/27/2015 34 34.1 33.51 33.61 1,308,609
02/26/2015 34.2 34.74 34.02 34.05 1,679,557
02/25/2015 33.75 34.49 33.71 34.24 2,095,127
02/24/2015 33.43 33.85 33.35 33.72 1,331,939
02/23/2015 33.76 33.85 33.08 33.32 1,281,751
*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?