FTNT

Fortinet, Inc. Historical Stock Prices

$31.5
*  
0.95
2.93%
Get FTNT Alerts
*Delayed - data as of Jan. 28, 2015 15:24 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 27-OCT-2014 TO 27-JAN-2015

Date Open High Low Close / Last Volume
15:24  32.97  32.97  31.40  31.50 2,018,925
01/27/2015 31.96 32.81 31.8364 32.45 1,956,169
01/26/2015 32.64 32.83 32.09 32.45 2,672,546
01/23/2015 31.53 32.13 31.23 31.93 1,828,496
01/22/2015 31.02 31.43 30.27 31.43 2,136,477
01/21/2015 31.01 31.376 30.82 31.19 917,255
01/20/2015 30.99 31.37 30.58 31.04 1,161,272
01/16/2015 30.35 30.97 30.2 30.92 1,365,791
01/15/2015 30.99 31.1 30.23 30.27 1,151,422
01/14/2015 30.49 31.01 30.4388 30.92 1,021,894
01/13/2015 31.06 31.6799 30.59 30.9 1,298,794
01/12/2015 31.21 31.37 30.8 30.84 1,292,388
01/09/2015 31.31 31.41 30.8001 31.07 1,351,021
01/08/2015 30.89 31.48 30.8 31.21 1,436,684
01/07/2015 30.25 30.66 29.97 30.38 1,413,158
01/06/2015 30.54 30.76 29.5499 29.95 2,183,945
01/05/2015 30.63 30.99 30.305 30.52 1,824,099
01/02/2015 30.9 31.19 30.51 30.79 1,261,545
12/31/2014 31.14 31.32 30.65 30.66 1,137,424
12/30/2014 30.91 31.16 30.865 30.995 832,167
12/29/2014 31.26 31.3 30.92 31.15 886,910
12/26/2014 31.34 31.49 31.22 31.31 709,073
12/24/2014 30.9 31.47 30.81 31.185 727,542
12/23/2014 31.17 31.17 30.6965 30.91 1,601,023
12/22/2014 30.18 30.9 30.04 30.63 1,704,363
12/19/2014 29.76 30.19 29.59 30.1 3,815,193
12/18/2014 28.55 29.63 28.49 29.63 2,312,248
12/17/2014 28.15 28.5 27.96 28.475 1,529,622
12/16/2014 27.98 28.32 27.87 27.985 1,637,104
12/15/2014 28.32 28.5 27.8 28.16 1,439,261
12/12/2014 28.01 28.33 27.9 28.1 979,090
12/11/2014 27.68 28.45 27.68 28.36 2,030,109
12/10/2014 27.8 28.19 27.62 27.68 1,310,329
12/09/2014 27.27 27.91 26.87 27.84 1,644,035
12/08/2014 27.74 28.12 27.69 27.77 1,739,291
12/05/2014 27.7 27.86 27.41 27.855 1,021,211
12/04/2014 27.43 27.64 27.11 27.63 1,554,073
12/03/2014 27.46 27.54 27.11 27.45 768,410
12/02/2014 27.18 27.58 27.08 27.47 1,567,243
12/01/2014 27.43 27.52 27.07 27.3 843,285
11/28/2014 27.5 27.7 27.38 27.56 362,413
11/26/2014 27.42 27.595 27.32 27.52 650,092
11/25/2014 27.38 27.66 27.13 27.325 2,338,157
11/24/2014 27.18 27.38 27.05 27.37 1,282,579
11/21/2014 27.3 27.4 27.01 27.11 1,137,415
11/20/2014 26.54 27.12 26.51 27.045 1,649,900
11/19/2014 26.94 26.94 26.28 26.77 1,216,033
11/18/2014 26.94 27.19 26.89 26.95 1,005,681
11/17/2014 27.1 27.17 26.845 26.89 836,661
11/14/2014 26.88 27.245 26.57 27.14 1,650,073
11/13/2014 27.2 27.35 26.88 26.92 808,246
11/12/2014 26.97 27.3 26.82 27.16 1,244,232
11/11/2014 26.98 27.24 26.85 27.16 940,666
11/10/2014 27.06 27.25 26.84 27.12 1,488,122
11/07/2014 26.51 27.2 26.51 27.1 2,055,245
11/06/2014 26.45 26.85 26.25 26.57 1,334,721
11/05/2014 26.52 26.62 26.18 26.49 1,817,796
11/04/2014 26.21 26.545 26 26.42 2,204,667
11/03/2014 26.09 26.45 25.99 26.32 1,490,909
10/31/2014 26.13 26.3 25.79 26.05 1,870,384
10/30/2014 25.67 25.99 25.47 25.74 2,143,887
10/29/2014 25.79 25.83 25.54 25.74 2,868,972
10/28/2014 25.52 25.8 25.42 25.75 1,859,191
10/27/2014 25.53 25.63 25.19 25.43 1,158,364
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?