FTNT

Fortinet, Inc. Common Stock Historical Stock Prices

$40.55
*  
0.18
0.45%
Get FTNT Alerts
*Delayed - data as of Jul. 24, 2017  -  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 21-JUL-2016 TO 21-JUL-2017

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.
16:00 40.45 40.708 40.21 40.55 782,835
07/21/2017 40.65 40.74 40.34 40.37 640,717
07/20/2017 40.5 40.83 40.04 40.71 1,730,461
07/19/2017 40.62 41.56 40.5 41.1 1,566,436
07/18/2017 40.09 40.55 40.02 40.47 898,755
07/17/2017 40.19 40.49 39.805 40.23 2,017,229
07/14/2017 38.99 40.2 38.65 40.12 1,958,136
07/13/2017 39.6 40.105 39.28 40.07 1,763,212
07/12/2017 39.11 39.94 39.06 39.5 1,915,082
07/11/2017 38.51 38.9 38.3 38.88 1,690,150
07/10/2017 38.53 38.68 38.12 38.5 1,085,095
07/07/2017 38.27 38.9 37.5 38.49 1,286,690
07/06/2017 38.32 38.44 37.82 37.98 1,590,068
07/05/2017 37.7 39.2 37.625 38.63 2,463,843
07/03/2017 37.67 38.025 37.03 37.13 500,486
06/30/2017 37.77 38.03 37.42 37.44 1,279,397
06/29/2017 37.81 38.2 37.0801 37.74 1,667,818
06/28/2017 37.49 38.04 37.21 37.73 1,194,514
06/27/2017 37.63 38.06 37.135 37.2 973,376
06/26/2017 38.29 38.5 37.57 37.83 1,009,349
06/23/2017 37.85 38.37 37.6 38.29 1,203,368
06/22/2017 37.81 38.02 37.59 37.79 754,585
06/21/2017 37.6 38.13 37.6 37.73 962,404
06/20/2017 38.02 38.2 37.45 37.47 1,081,537
06/19/2017 38.04 38.26 37.89 38 1,149,635
06/16/2017 37.6 37.85 37.41 37.83 1,718,765
06/15/2017 37.42 37.76 37.33 37.64 826,889
06/14/2017 38.11 38.37 37.47 37.85 1,584,121
06/13/2017 37.66 38.01 37.43 37.94 985,622
06/12/2017 36.88 37.48 35.77 37.43 3,568,773
06/09/2017 39.61 39.68 36.8 37.32 3,647,410
06/08/2017 39.08 39.59 38.53 39.52 2,230,658
06/07/2017 39 39.22 38.55 39.2 3,059,345
06/06/2017 39.15 39.44 38.91 39.09 2,499,812
06/05/2017 38.9 39.6 38.88 39.37 1,511,661
06/02/2017 39.55 39.63 38.94 39.05 2,277,485
06/01/2017 39.81 39.87 38.9801 39.21 2,934,123
05/31/2017 39.22 39.4 38.85 39.34 1,862,520
05/30/2017 39.37 39.47 38.99 39.15 2,064,664
05/26/2017 39.62 39.67 39.32 39.49 865,128
05/25/2017 39.94 40.12 39.47 39.65 1,033,429
05/24/2017 40.23 40.44 39.72 39.8 812,071
05/23/2017 40.59 40.6776 39.99 40.07 959,335
05/22/2017 40.03 40.57 39.9 40.49 1,553,484
05/19/2017 39.88 40.38 39.79 40.04 1,159,035
05/18/2017 39.34 39.77 38.8664 39.67 1,421,077
05/17/2017 40.73 40.75 39.525 39.55 1,416,171
05/16/2017 40.81 40.99 40.46 40.97 1,702,438
05/15/2017 40.1 41.33 40.1 40.45 3,539,061
05/12/2017 39.03 39.2 38.54 39.12 1,348,893
05/11/2017 39.16 39.29 38.6 39.03 1,079,126
05/10/2017 39 39.42 38.97 39.25 949,945
05/09/2017 40.335 40.71 39 39.06 1,714,173
05/08/2017 40.11 40.2 39.65 39.78 911,556
05/05/2017 39.54 40.24 39.46 40.08 1,568,729
05/04/2017 39.29 39.615 39.08 39.44 1,279,981
05/03/2017 39.48 39.78 39.01 39.22 1,594,951
05/02/2017 39.36 39.69 39.14 39.38 1,850,074
05/01/2017 39.3 39.34 38.625 39.15 2,178,109
04/28/2017 39.07 39.97 38.63 39 4,589,417
04/27/2017 40.16 40.61 39.8252 40.42 3,039,555
04/26/2017 40.2 40.3 39.88 39.9 1,556,369
04/25/2017 40.18 40.64 40.01 40.27 1,589,623
04/24/2017 40.2 40.364 39.55 39.91 2,929,500
04/21/2017 39.15 39.64 38.8 39.53 3,229,413
04/20/2017 38.52 38.545 37.98 38.51 864,194
04/19/2017 38.63 38.86 38.345 38.43 1,136,014
04/18/2017 38.05 38.56 37.88 38.52 1,466,270
04/17/2017 37.61 38.64 37.61 38.07 1,672,299
04/13/2017 37.43 37.64 37.29 37.32 995,570
04/12/2017 37.63 37.905 37.4 37.47 817,916
04/11/2017 37.13 37.62 37.04 37.62 1,400,597
04/10/2017 37.53 37.53 36.93 37.22 2,363,273
04/07/2017 37.18 37.51 37.07 37.42 932,169
04/06/2017 37.45 37.47 36.94 37.23 1,697,100
04/05/2017 37.84 38.1 37.3689 37.44 1,287,389
04/04/2017 38.17 38.51 37.54 37.65 1,219,517
04/03/2017 38.55 39.03 38.05 38.26 1,799,812
03/31/2017 37.77 38.49 37.77 38.35 1,298,145
03/30/2017 38.26 38.56 37.8 37.85 1,447,825
03/29/2017 37.49 38.53 37.28 38.31 2,977,176
03/28/2017 36.4 36.6728 36.32 36.56 725,317
03/27/2017 35.95 36.57 35.8268 36.34 1,313,636
03/24/2017 36.52 36.66 36.2 36.3 920,737
03/23/2017 36.49 36.75 36.23 36.38 976,648
03/22/2017 35.95 36.505 35.9 36.49 1,016,511
03/21/2017 37.08 37.13 36.07 36.11 1,365,335
03/20/2017 37.16 37.43 36.94 36.98 881,389
03/17/2017 37.72 37.72 36.94 37.13 3,088,961
03/16/2017 37.06 37.36 37.06 37.29 1,121,411
03/15/2017 36.58 36.97 36.38 36.87 908,865
03/14/2017 36.97 36.97 36.36 36.66 917,121
03/13/2017 36.86 37.17 36.79 36.93 956,396
03/10/2017 36.98 37.08 36.68 36.96 1,143,504
03/09/2017 37.04 37.28 36.46 36.67 1,547,643
03/08/2017 36.5 37.62 36.5 37.24 3,403,725
03/07/2017 36.27 36.495 35.95 36.43 1,809,480
03/06/2017 36.16 36.61 36 36.34 1,886,118
03/03/2017 36.59 36.67 36.17 36.28 2,340,531
03/02/2017 37.15 37.36 36.67 36.74 1,931,900
03/01/2017 36.77 37.37 36.65 37.31 3,190,362
02/28/2017 37.27 37.395 37.05 37.35 2,672,032
02/27/2017 37.12 37.5 36.91 37.44 1,944,190
02/24/2017 36.93 37.21 36.56 37.15 1,003,507
02/23/2017 37.22 37.27 36.81 37.23 1,620,528
02/22/2017 37.3 37.64 37.2 37.24 1,093,764
02/21/2017 37.26 37.76 37.2077 37.38 1,268,319
02/17/2017 37.05 37.58 36.9 37.455 1,249,866
02/16/2017 37.92 38.09 37.03 37.24 1,561,924
02/15/2017 37.81 38.0699 37.57 37.95 1,168,399
02/14/2017 37.7 37.96 37.41 37.77 2,861,511
02/13/2017 37.72 38.01 37.55 37.8 1,353,871
02/10/2017 37.75 38.13 37.59 37.68 1,521,512
02/09/2017 37.38 38.24 37.28 37.99 1,551,267
02/08/2017 37.7 37.8601 37.21 37.42 2,624,541
02/07/2017 38 38.235 37.57 37.76 1,934,147
02/06/2017 37.66 38.325 36.8 37.83 3,762,949
02/03/2017 37.15 38.01 36.1 37.72 12,704,040
02/02/2017 33.03 33.49 32.78 33.18 4,417,517
02/01/2017 33.26 33.43 32.72 33.1 1,784,460
01/31/2017 32.84 33.39 32.57 33.26 2,207,430
01/30/2017 32.73 32.84 32.05 32.81 1,599,906
01/27/2017 32.55 32.85 32.27 32.78 1,208,485
01/26/2017 32.97 33.13 32.35 32.57 1,463,237
01/25/2017 32.97 33.36 32.6 32.81 1,343,234
01/24/2017 32.25 32.7 32.1763 32.66 1,464,191
01/23/2017 32.3 32.46 31.86 32.19 2,769,898
01/20/2017 32.35 32.59 32.18 32.32 2,651,978
01/19/2017 32.33 32.74 32.215 32.35 5,443,720
01/18/2017 31.65 31.96 31.36 31.85 2,121,932
01/17/2017 32.29 32.47 31.42 31.7 7,723,336
01/13/2017 31.83 32.33 31.8118 32.29 743,303
01/12/2017 32.05 32.17 31.435 31.85 1,337,615
01/11/2017 32.25 32.89 31.89 32.12 2,360,981
01/10/2017 31.46 32.06 31.4511 31.96 1,845,083
01/09/2017 31 31.49 30.81 31.31 2,025,735
01/06/2017 30.8 31.22 30.52 31.01 1,926,191
01/05/2017 30.26 30.915 30.23 30.83 2,402,053
01/04/2017 30.15 30.54 30.0753 30.42 2,322,138
01/03/2017 30.56 30.66 29.9 30.12 2,441,264
12/30/2016 30.34 30.34 30.025 30.12 1,800,395
12/29/2016 30.35 30.69 30.05 30.3 1,844,747
12/28/2016 30.23 30.52 29.8 30.35 4,502,640
12/27/2016 29.05 30.28 28.9451 30.08 3,399,898
12/23/2016 28.6 29.2 28.6 29.17 1,930,721
12/22/2016 29.44 29.46 28.505 28.61 4,318,558
12/21/2016 29.65 29.89 29.27 29.55 4,359,200
12/20/2016 29.86 30.1 29 29.68 4,273,342
12/19/2016 29.91 30.25 29.69 29.79 2,280,633
12/16/2016 30.08 30.15 29.53 29.77 4,962,684
12/15/2016 29.76 30.36 29.54 29.96 1,864,490
12/14/2016 30.47 30.73 29.68 29.72 2,570,054
12/13/2016 30.09 30.65 30.05 30.55 1,725,223
12/12/2016 30.69 30.71 29.85 29.97 1,171,145
12/09/2016 30.57 30.75 30.35 30.69 1,359,798
12/08/2016 30.69 30.94 30.395 30.56 2,135,710
12/07/2016 30 30.88 29.93 30.76 2,160,488
12/06/2016 30.14 30.18 29.42 29.93 2,394,565
12/05/2016 29.79 30.5 29.74 30.22 2,564,350
12/02/2016 28.88 29.63 28.87 29.57 2,171,608
12/01/2016 30.18 30.22 28.9 29.05 2,363,417
11/30/2016 30.44 30.44 30.07 30.1 1,178,744
11/29/2016 30.13 30.5 30 30.24 1,543,518
11/28/2016 30.63 30.88 30.18 30.24 1,583,019
11/25/2016 30.88 30.88 30.47 30.57 701,641
11/23/2016 30.99 31.18 30.66 30.84 1,490,037
11/22/2016 29.6 31.2 29.6 31.15 3,619,212
11/21/2016 30.98 31.11 30.31 30.67 4,261,902
11/18/2016 31.79 31.87 30.89 30.96 3,407,045
11/17/2016 32.46 32.54 31.33 31.64 4,012,666
11/16/2016 32.09 32.7 32.04 32.54 2,743,882
11/15/2016 33.5 33.5 31.62 32.16 7,029,748
11/14/2016 32 32.29 31.31 31.64 1,625,612
11/11/2016 31.22 32.09 31.08 31.86 1,255,949
11/10/2016 31.77 32.4 31.22 31.39 1,379,343
11/09/2016 30.93 31.89 30.805 31.75 1,548,902
11/08/2016 31.49 31.69 31.01 31.33 1,765,301
11/07/2016 31.31 31.65 31.05 31.45 3,924,189
11/04/2016 30.81 31.54 30.8 30.88 1,679,226
11/03/2016 31.13 31.35 30.77 30.8 1,013,350
11/02/2016 32.03 32.03 31.07 31.1 1,938,204
11/01/2016 32 32.17 31.56 31.76 1,862,567
10/31/2016 31.96 32.18 31.79 32.06 2,159,715
10/28/2016 30.73 31.9 30.37 31.78 3,308,424
10/27/2016 30.47 30.77 29.72 29.91 4,157,081
10/26/2016 30.64 30.73 30.13 30.18 2,791,162
10/25/2016 31.37 31.37 30.655 30.67 1,600,394
10/24/2016 31.84 32 31.205 31.24 1,834,818
10/21/2016 31.49 31.94 31.18 31.8 2,512,214
10/20/2016 31.12 31.455 30.96 31.33 1,971,264
10/19/2016 30.91 31.36 30.8 31.11 2,296,929
10/18/2016 31.14 31.3 30.87 30.99 1,533,791
10/17/2016 30.92 31.28 30.7562 30.96 2,554,951
10/14/2016 31.47 31.56 30.54 31.01 3,966,005
10/13/2016 30.6 31.37 30 31.19 7,813,283
10/12/2016 29.08 31.07 29 30.66 21,217,330
10/11/2016 34.9 35.03 33.925 34.09 4,091,378
10/10/2016 35.32 35.379 34.86 34.99 1,991,036
10/07/2016 35.77 35.82 34.98 34.99 1,833,403
10/06/2016 36.75 36.75 35.65 35.69 1,624,527
10/05/2016 36.78 37.28 36.58 36.6 2,182,400
10/04/2016 36.93 37.47 36.66 36.81 1,288,047
10/03/2016 36.9 37.48 36.83 36.94 1,803,031
09/30/2016 36.1 37.03 36.075 36.93 2,130,861
09/29/2016 36.16 36.37 35.82 35.93 1,045,034
09/28/2016 36.23 36.36 35.96 36.3 933,206
09/27/2016 36.16 36.34 35.95 36.09 1,052,314
09/26/2016 36.12 36.44 36.03 36.13 1,202,957
09/23/2016 37.11 37.28 36.245 36.33 1,576,290
09/22/2016 36.3 36.8334 36.12 36.39 1,223,859
09/21/2016 35.44 35.99 35.42 35.95 1,040,676
09/20/2016 35.81 35.9499 35.38 35.42 852,548
09/19/2016 35.88 36.03 35.61 35.76 1,330,311
09/16/2016 35.68 35.81 35.35 35.52 2,503,600
09/15/2016 35.14 35.88 35.06 35.67 1,107,012
09/14/2016 35.55 35.87 35.19 35.31 981,161
09/13/2016 35.81 35.92 35.23 35.44 1,039,355
09/12/2016 35.54 36.04 35.32 35.92 1,371,251
09/09/2016 36.23 36.43 35.75 35.76 945,858
09/08/2016 36.98 37.02 36.26 36.39 919,554
09/07/2016 36.79 37.3 36.76 37 1,392,552
09/06/2016 36.82 37.22 36.69 36.79 1,114,907
09/02/2016 36.8 37.03 36.585 36.83 1,310,187
09/01/2016 36.11 36.97 35.87 36.64 1,783,844
08/31/2016 35.9 36.24 35.59 36.14 1,134,007
08/30/2016 36.38 36.6432 36.12 36.35 1,294,801
08/29/2016 35.7 36.0865 35.618 35.67 1,329,846
08/26/2016 35.59 35.87 35.29 35.7 966,392
08/25/2016 35.34 35.65 35.34 35.58 660,892
08/24/2016 35.53 35.885 35.29 35.41 1,220,633
08/23/2016 35.24 35.81 35.095 35.77 1,403,855
08/22/2016 34.73 35.01 34.52 34.93 686,628
08/19/2016 35.06 35.11 34.69 34.9 864,565
08/18/2016 34.5 35.365 34.3824 35.07 2,011,475
08/17/2016 34.73 35.02 34.3 34.46 2,059,417
08/16/2016 32.72 35.15 32.72 34.86 4,525,267
08/15/2016 32.71 33.12 32.57 32.9 617,614
08/12/2016 32.86 32.86 32.43 32.63 1,144,104
08/11/2016 33.02 33.22 32.81 32.85 980,260
08/10/2016 33.14 33.31 32.89 32.92 1,008,444
08/09/2016 33.32 33.435 33.04 33.19 945,721
08/08/2016 33.5 33.8 33.33 33.36 1,052,631
08/05/2016 33.69 33.81 33.34 33.46 2,694,557
08/04/2016 34.24 34.51 33.75 33.81 1,536,920
08/03/2016 33.95 34.27 33.69 34.17 1,589,354
08/02/2016 34.84 34.84 33.72 34.01 1,938,071
08/01/2016 34.81 35.2 34.58 34.85 1,951,860
07/29/2016 33.75 34.7 32.94 34.69 7,027,491
07/28/2016 36.75 37.305 36.28 37.17 2,436,952
07/27/2016 36.6 37.1 36.4002 36.65 1,468,444
07/26/2016 36.43 36.86 36.18 36.485 1,959,797
07/25/2016 35.76 36.59 35.37 36.57 2,438,307
07/22/2016 34.96 35.85 34.5 35.76 1,597,976
07/21/2016 34.77 35.2 34.5395 34.71 1,132,593
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for FTNT





Research Brokers before you trade

Want to trade FX?





Smart Portfolio