FTNT

Historical Stock Prices

$21.64
*  
0.10
 negative 
0.46%
Get FTNT Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

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

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 21.48 21.77 21.24 21.64 1,635,371
04/16/2014 20.84 21.69 20.8001 21.54 3,331,403
04/15/2014 20.59 20.84 20.04 20.76 2,933,479
04/14/2014 20.8 21.015 20.265 20.51 2,477,213
04/11/2014 21.26 21.5399 20.26 20.47 4,348,022
04/10/2014 22.9 22.95 21.39 21.67 4,675,357
04/09/2014 22.86 23.325 22.65 23.3 1,261,291
04/08/2014 22.39 23.075 22.09 22.82 2,432,076
04/07/2014 22 22.72 21.9 22.29 3,249,773
04/04/2014 22.75 22.82 21.55 22.01 2,554,965
04/03/2014 22.76 22.98 22.32 22.49 1,822,139
04/02/2014 23.3 23.33 22.63 22.78 1,837,777
04/01/2014 22.13 22.74 22.07 22.7 1,480,289
03/31/2014 21.96 22.23 21.88 22.03 1,137,524
03/28/2014 22 22.11 21.63 21.81 1,461,614
03/27/2014 21.69 21.92 21.42 21.87 2,150,856
03/26/2014 22.27 22.425 21.65 21.66 2,232,483
03/25/2014 22.49 22.67 21.9801 22.16 1,645,065
03/24/2014 23.09 23.12 21.96 22.3 3,595,862
03/21/2014 23.57 23.75 22.81 23.02 3,389,723
03/20/2014 23.66 23.9 23.4 23.52 1,203,886
03/19/2014 23.76 23.84 23.47 23.69 1,286,692
03/18/2014 23.21 23.92 23.14 23.78 1,597,256
03/17/2014 23.27 23.3 22.89 23.17 1,608,790
03/14/2014 22.5 22.94 22.5 22.85 1,263,713
03/13/2014 23.31 23.36 22.38 22.6 1,530,866
03/12/2014 22.81 23.16 22.6 23.12 1,093,959
03/11/2014 23.17 23.41 22.7 22.84 1,184,345
03/10/2014 23.3 23.43 22.91 23.13 1,215,908
03/07/2014 23.55 23.61 23.25 23.39 1,205,880
03/06/2014 23.39 23.58 22.95 23.45 2,912,596
03/05/2014 23.53 23.74 23.35 23.36 1,842,650
03/04/2014 23.65 23.75 23.24 23.5 2,081,396
03/03/2014 22.9 23.01 22.57 22.77 1,744,958
02/28/2014 23.91 23.91 22.85 23.15 2,405,547
02/27/2014 23.43 23.93 23.42 23.86 2,049,753
02/26/2014 22.95 23.6185 22.95 23.38 2,334,211
02/25/2014 22.6 23.21 22.535 23.06 2,007,324
02/24/2014 22.66 22.95 22.61 22.63 1,094,172
02/21/2014 22.69 22.9 22.4 22.61 1,549,166
02/20/2014 22.16 22.7 22.01 22.67 1,624,263
02/19/2014 22.62 22.68 22.1 22.12 2,113,660
02/18/2014 22.05 22.81 22.05 22.8 2,843,070
02/14/2014 22.2 22.27 22 22.06 850,701
02/13/2014 21.54 22.2 21.45 22.19 1,981,291
02/12/2014 21.6 21.69 21.36 21.46 1,464,721
02/11/2014 21.59 21.74 21.46 21.62 1,539,519
02/10/2014 21.49 21.65 21.26 21.49 1,940,548
02/07/2014 21.1 21.585 21.01 21.51 2,891,141
02/06/2014 20.25 21.045 20.24 20.98 2,845,950
02/05/2014 20.61 20.67 20.09 20.22 2,220,050
02/04/2014 20.79 20.88 20.265 20.78 3,551,761
02/03/2014 21.05 21.26 20.23 20.32 4,872,408
01/31/2014 21.69 21.86 21.01 21.2 4,480,134
01/30/2014 22.39 22.7 21.86 22.14 8,775,295
01/29/2014 21.78 21.835 21.23 21.41 7,043,326
01/28/2014 22.05 22.07 21.73 22 25,311,000
01/27/2014 21.67 21.78 21.1501 21.55 4,134,186
01/24/2014 22.26 22.26 21.6 21.68 8,055,619
01/23/2014 21.23 21.49 20.9 21.36 2,046,547
01/22/2014 21.44 21.48 21.03 21.35 2,123,992
01/21/2014 21.57 21.67 21.19 21.37 1,771,107
01/17/2014 21.54 21.65 21.25 21.48 2,157,628
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 your brokers before you trade


Want to trade FX?