FTNT

Fortinet, Inc. Historical Stock Prices

$31.31
*  
0.125
0.4%
Get FTNT Alerts
*Delayed - data as of Dec. 26, 2014  -  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: 1 Year, From 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  31.34  31.49  31.22  31.31 709,073
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
10/24/2014 25.37 25.83 25.28 25.73 2,845,506
10/23/2014 26.25 26.68 25.0002 25.44 6,417,522
10/22/2014 25.4 25.65 24.92 25.17 3,459,928
10/21/2014 25.44 25.66 25.18 25.27 2,887,289
10/20/2014 24.52 25.15 24.3101 25.06 2,181,084
10/17/2014 24.18 25.06 24.09 24.62 2,168,083
10/16/2014 23.58 24.1 23.5 23.77 3,134,421
10/15/2014 23.57 24.32 23.41 24.04 2,060,562
10/14/2014 23.75 24.33 23.65 24.03 2,952,634
10/13/2014 23.63 23.93 23.08 23.435 2,924,003
10/10/2014 24.22 24.45 23.14 23.58 3,174,934
10/09/2014 24.9 25.16 24.3 24.36 1,344,025
10/08/2014 24.38 25.02 23.96 24.94 1,363,890
10/07/2014 24.93 25.18 24.33 24.345 1,516,162
10/06/2014 24.92 25.42 24.618 25.125 2,159,790
10/03/2014 25.24 25.74 25.12 25.55 1,711,745
10/02/2014 24.76 25.11 24.36 24.99 1,373,542
10/01/2014 25.26 25.33 24.71 24.78 1,643,029
09/30/2014 25.51 25.7 25.26 25.265 1,344,673
09/29/2014 25.05 25.57 24.81 25.55 1,424,764
09/26/2014 25.12 25.32 24.97 25.29 1,813,204
09/25/2014 25.76 25.83 25.03 25.04 1,515,824
09/24/2014 25.67 25.99 25.6 25.84 1,123,829
09/23/2014 25.99 26.01 25.51 25.51 1,517,458
09/22/2014 26.31 26.3719 25.99 26.08 1,145,881
09/19/2014 26.84 26.84 26.19 26.42 1,221,272
09/18/2014 26.4 26.81 26.4 26.775 1,287,817
09/17/2014 26.29 26.76 26.24 26.28 2,056,306
09/16/2014 25.62 26.12 25.435 26.1 1,853,093
09/15/2014 26.36 26.36 25.6 25.675 1,136,473
09/12/2014 25.97 26.44 25.66 26.42 1,939,906
09/11/2014 26.45 26.49 25.92 25.95 2,732,759
09/10/2014 26.11 26.72 26 26.31 2,278,807
09/09/2014 26.36 26.39 25.99 26.01 927,872
09/08/2014 26.44 26.78 26.22 26.45 1,518,719
09/05/2014 26.11 26.54 26.05 26.395 1,277,686
09/04/2014 26.54 26.66 26.12 26.17 1,318,589
09/03/2014 26.75 26.8 26.14 26.465 1,310,782
09/02/2014 25.87 26.64 25.87 26.415 2,782,739
08/29/2014 25.45 25.81 25.35 25.81 948,648
08/28/2014 25.44 25.49 24.95 25.295 1,286,126
08/27/2014 25.87 26.35 25.55 25.59 1,596,606
08/26/2014 25.49 25.945 25.38 25.875 1,057,251
08/25/2014 25.6 25.6 25.21 25.405 846,150
08/22/2014 25.49 25.6 25.11 25.435 913,723
08/21/2014 25.24 25.54 25.106 25.48 724,255
08/20/2014 25.32 25.48 25.04 25.26 1,092,891
08/19/2014 25.54 25.76 25.37 25.535 1,033,615
08/18/2014 25.26 25.46 25.16 25.425 624,433
08/15/2014 25.51 25.56 24.93 25.11 807,254
08/14/2014 25.57 25.7 25.39 25.41 996,440
08/13/2014 25.03 25.65 25 25.64 1,207,893
08/12/2014 25.11 25.31 24.82 24.85 935,927
08/11/2014 24.98 25.41 24.77 25.18 2,089,510
08/08/2014 24.7 24.97 24.58 24.84 1,085,117
08/07/2014 24.62 25.06 24.56 24.69 1,539,855
08/06/2014 24.26 24.68 24.19 24.51 903,979
08/05/2014 24.27 24.6 24.11 24.46 1,537,657
08/04/2014 24.14 24.515 24.0487 24.41 1,166,551
08/01/2014 24.49 24.655 23.97 24.18 1,879,664
07/31/2014 25.23 25.31 24.54 24.55 1,343,819
07/30/2014 25.34 25.59 25.1601 25.53 1,041,901
07/29/2014 25.28 25.45 25.09 25.12 1,613,081
07/28/2014 25.46 25.48 24.98 25.28 1,845,397
07/25/2014 25.63 25.9 25.38 25.52 3,786,924
07/24/2014 26.08 26.23 25 25.95 6,091,410
07/23/2014 24.3 24.68 23.95 24.03 2,790,558
07/22/2014 24.12 24.62 24.03 24.31 1,426,889
07/21/2014 23.92 24.18 23.8 23.96 1,016,312
07/18/2014 23.81 24 23.61 23.98 1,412,336
07/17/2014 24.15 24.41 23.67 23.69 1,431,245
07/16/2014 24.17 24.49 24.03 24.23 3,158,022
07/15/2014 24.28 24.4 23.85 24.05 1,088,736
07/14/2014 24.45 24.53 24.19 24.24 807,252
07/11/2014 24.12 24.39 24.04 24.25 1,178,574
07/10/2014 23.75 24.18 23.45 24.09 1,585,987
07/09/2014 24.16 24.46 23.81 24.235 2,820,598
07/08/2014 24.8 24.8 23.0699 23.81 5,619,087
07/07/2014 25.29 25.35 24.85 24.91 1,509,463
07/03/2014 25.17 25.42 25.07 25.28 1,047,327
07/02/2014 25.33 25.4475 25.03 25.08 1,074,657
07/01/2014 25.18 25.46 25.04 25.15 1,891,492
06/30/2014 24.66 25.13 24.66 25.13 1,734,862
06/27/2014 24.32 24.74 24.32 24.73 1,083,138
06/26/2014 24.47 24.67 24.29 24.4 647,011
06/25/2014 23.82 24.53 23.79 24.51 1,132,108
06/24/2014 24.26 24.35 23.85 23.92 1,178,205
06/23/2014 24.33 24.44 24.14 24.18 1,008,308
06/20/2014 24.58 24.58 24.15 24.33 1,721,862
06/19/2014 24.52 24.67 24.31 24.64 1,327,369
06/18/2014 24.43 24.49 23.925 24.41 1,758,424
06/17/2014 24.08 24.57 24.02 24.34 2,052,649
06/16/2014 23.55 24.22 23.5 24.17 1,655,427
06/13/2014 23.43 23.7 23.28 23.62 956,608
06/12/2014 23.73 23.89 23.41 23.43 1,342,789
06/11/2014 23.42 23.84 23.27 23.78 2,121,482
06/10/2014 23.13 23.37 22.51 23.29 845,080
06/09/2014 23.01 23.34 22.92 23.18 990,177
06/06/2014 22.86 23.12 22.7025 23.03 968,165
06/05/2014 22.59 22.98 22.52 22.79 1,601,270
06/04/2014 22.13 22.61 22.01 22.55 1,203,431
06/03/2014 22.08 22.25 21.94 22.2 1,359,131
06/02/2014 22.53 22.62 21.97 22.13 1,344,296
05/30/2014 22.63 22.74 22.26 22.47 1,944,157
05/29/2014 22.38 22.88 22.3601 22.67 2,126,188
05/28/2014 22.17 22.33 21.84 22.29 1,225,322
05/27/2014 22 22.16 21.93 22.16 1,131,191
05/23/2014 21.8 22 21.47 21.93 992,470
05/22/2014 21.46 21.94 21.43 21.76 1,008,054
05/21/2014 21.33 21.54 21.2501 21.42 683,380
05/20/2014 21.44 21.6 21.1501 21.26 1,091,854
05/19/2014 21.11 21.59 21.095 21.5 1,425,704
05/16/2014 21.07 21.27 20.82 21.22 1,065,413
05/15/2014 20.72 21.13 20.27 21.06 1,800,172
05/14/2014 20.57 21.09 20.44 20.83 1,114,600
05/13/2014 21.01 21.185 20.56 20.58 2,027,127
05/12/2014 20.47 21.03 20.43 20.99 3,385,116
05/09/2014 20.63 20.77 20.29 20.36 3,261,478
05/08/2014 20.65 21.18 20.52 20.68 2,080,154
05/07/2014 21.33 21.33 20.49 20.76 3,020,915
05/06/2014 21.83 21.97 21.3 21.35 1,673,454
05/05/2014 21.74 22.015 21.6 21.95 1,403,325
05/02/2014 21.98 22.25 21.8 21.96 1,806,015
05/01/2014 22.03 22.29 21.8 21.94 2,173,171
04/30/2014 21.59 22.04 21.37 21.98 1,403,352
04/29/2014 21.36 21.87 21.0001 21.6 2,200,843
04/28/2014 22.06 22.27 20.85 21.46 3,202,437
04/25/2014 22.78 22.8 21.905 22.05 2,235,848
04/24/2014 23.16 23.16 21.74 22.929 6,584,143
04/23/2014 22.19 22.19 21.7214 22.04 3,544,653
04/22/2014 21.77 22.19 21.7 22.03 4,576,423
04/21/2014 21.64 21.95 21.5 21.8 1,385,238
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
01/16/2014 21.47 21.73 21.1 21.52 3,291,762
01/15/2014 21.38 21.79 21.17 21.47 4,487,308
01/14/2014 19.92 21.09 19.895 20.9 6,854,875
01/13/2014 20.2 20.21 19.57 19.64 6,298,152
01/10/2014 19.55 19.68 19.08 19.56 6,073,642
01/09/2014 19.95 20.02 19.43 19.47 1,874,187
01/08/2014 19.91 20.05 19.66 19.84 2,140,555
01/07/2014 19.32 19.885 19.18 19.83 2,763,147
01/06/2014 19.42 19.72 19.22 19.24 4,996,129
01/03/2014 19.22 19.37 18.93 19.27 2,351,306
01/02/2014 19.16 19.23 18.95 19.02 2,692,959
12/31/2013 18.91 19.21 18.85 19.13 2,409,433
12/30/2013 18.92 19.0189 18.84 18.9 1,644,144
12/27/2013 18.84 19.04 18.78 18.91 1,253,493
12/26/2013 18.86 19.03 18.67 18.88 1,481,628
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 Brokers before you trade

Want to trade FX?