FTNT

Fortinet, Inc. Historical Stock Prices

$25.53
*  
0.41
1.63%
Get FTNT Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading FTNT now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FTNT After Hours
 
 
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: 1 Year, From 29-JUL-2013 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.34  25.59  25.1601  25.53 1,041,201
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
12/24/2013 19.03 19.07 18.83 18.9 650,888
12/23/2013 18.87 19.04 18.77 18.97 3,276,659
12/20/2013 18.25 18.52 17.83 18.43 5,158,441
12/19/2013 18.03 18.14 17.85 17.88 1,786,726
12/18/2013 17.92 18.19 17.71 18.05 2,034,962
12/17/2013 17.8 18.02 17.72 17.88 1,954,676
12/16/2013 17.69 17.94 17.58 17.84 1,869,182
12/13/2013 17.59 17.76 17.51 17.68 1,231,655
12/12/2013 17.74 17.782 17.5 17.55 1,356,233
12/11/2013 18.11 18.1696 17.76 17.79 1,419,989
12/10/2013 17.99 18.32 17.93 18.1 2,444,882
12/09/2013 17.93 18.22 17.76 18.04 3,320,377
12/06/2013 17.83 17.88 17.48 17.7 2,991,976
12/05/2013 17.59 17.9 17.5 17.64 3,868,323
12/04/2013 17.17 17.63 17.02 17.54 4,727,174
12/03/2013 17.23 17.47 16.86 17.06 5,223,629
12/02/2013 17.11 17.249 16.29 16.76 8,574,885
11/29/2013 17.84 17.92 16.9 17.1 13,047,740
11/27/2013 19.6 19.71 19.36 19.64 759,322
11/26/2013 19.61 19.72 19.33 19.6 1,139,034
11/25/2013 19.73 19.87 19.36 19.42 750,504
11/22/2013 19.55 19.89 19.4 19.7 1,647,857
11/21/2013 19.37 19.59 19.28 19.51 1,168,406
11/20/2013 19.44 19.74 19.34 19.39 716,510
11/19/2013 19.72 19.79 19.345 19.43 1,221,412
11/18/2013 20.5 20.51 19.58 19.77 1,445,819
11/15/2013 19.96 20.42 19.94 20.369 1,303,179
11/14/2013 19.89 20.035 19.44 19.92 1,458,468
11/13/2013 19.61 20.02 19.54 19.99 1,075,406
11/12/2013 19.73 19.9 19.62 19.695 717,611
11/11/2013 19.53 19.87 19.39 19.77 918,911
11/08/2013 19.44 19.55 19.21 19.44 1,256,435
11/07/2013 19.98 20.16 19.37 19.4 1,522,961
11/06/2013 20.14 20.25 19.83 19.94 1,295,197
11/05/2013 19.96 20.06 19.77 20.02 1,050,728
11/04/2013 19.81 20.11 19.7 20.08 952,717
11/01/2013 20.22 20.29 19.64 19.75 1,581,780
10/31/2013 19.93 20.22 19.64 20.13 1,779,913
10/30/2013 20.13 20.17 19.65 19.91 2,340,079
10/29/2013 20.07 20.29 19.86 20.14 1,304,667
10/28/2013 20.02 20.18 19.86 20.08 2,134,068
10/25/2013 20.83 21.02 19.981 20.07 2,574,319
10/24/2013 22.2 22.45 20.75 20.84 4,538,002
10/23/2013 20.59 20.67 20.19 20.56 2,862,223
10/22/2013 20.79 21.07 20.4 20.69 1,296,542
10/21/2013 20.4 20.78 20.31 20.66 2,630,152
10/18/2013 19.88 20.29 19.79 20.2 2,310,382
10/17/2013 20.17 20.24 19.64 19.69 2,115,065
10/16/2013 20.3 20.58 20.18 20.35 1,528,755
10/15/2013 21.23 21.23 19.95 20.1 3,888,838
10/14/2013 21.01 21.3401 20.91 21.29 766,431
10/11/2013 21.06 21.52 20.9604 21.2 1,648,084
10/10/2013 20.86 21.215 20.765 21.16 1,954,364
10/09/2013 21.33 21.37 20.69 20.78 2,511,268
10/08/2013 21.98 22.08 21.15 21.35 2,724,721
10/07/2013 21.53 22.18 21.41 21.98 3,220,218
10/04/2013 21.19 21.97 20.95 21.69 4,918,246
10/03/2013 21 21.14 20.53 20.53 1,429,491
10/02/2013 20.78 21.12 20.64 21.05 2,286,538
10/01/2013 20.31 21.05 20.31 20.85 3,303,170
09/30/2013 20.15 20.35 19.92 20.26 1,465,711
09/27/2013 20.48 20.64 20.32 20.38 1,210,666
09/26/2013 20.38 20.67 20.35 20.59 1,072,506
09/25/2013 20.39 20.53 20.3 20.38 1,153,992
09/24/2013 20.71 20.76 20.2 20.39 1,308,332
09/23/2013 21.27 21.3099 20.6 20.78 1,895,358
09/20/2013 21.1 21.44 20.95 21.25 3,459,875
09/19/2013 20.95 21.26 20.77 21.08 1,443,744
09/18/2013 20.81 20.99 20.6 20.94 1,480,479
09/17/2013 20.48 20.88 20.44 20.8 1,222,896
09/16/2013 20.84 20.86 20.36 20.52 2,129,913
09/13/2013 20.75 21 20.57 20.59 1,782,800
09/12/2013 20.51 20.85 20.43 20.59 1,482,020
09/11/2013 20.51 20.7 20.34 20.55 1,263,120
09/10/2013 20.7 20.89 20.33 20.59 2,421,616
09/09/2013 20.18 20.57 20.04 20.35 1,360,944
09/06/2013 19.92 20.2 19.77 20.03 1,245,807
09/05/2013 19.79 19.99 19.63 19.81 1,126,451
09/04/2013 19.86 20.03 19.51 19.8 1,626,231
09/03/2013 20.05 20.0998 19.43 19.76 1,590,394
08/30/2013 20.12 20.2599 19.705 19.8 1,117,712
08/29/2013 19.75 20.32 19.75 20.05 1,008,445
08/28/2013 19.86 19.995 19.6945 19.71 978,039
08/27/2013 20.28 20.42 19.7449 19.8 1,798,998
08/26/2013 20.39 20.53 20.17 20.2 701,497
08/23/2013 20.41 20.56 20.25 20.34 553,283
08/22/2013 20.23 20.55 20.19 20.34 603,053
08/21/2013 20 20.31 19.95 20.18 1,477,067
08/20/2013 20.05 20.17 19.914 19.99 760,992
08/19/2013 20.01 20.36 19.89 20.05 1,391,187
08/16/2013 20.11 20.197 19.79 19.89 1,851,870
08/15/2013 20.81 20.81 20.2 20.21 2,330,848
08/14/2013 21.07 21.09 20.75 21.06 1,029,096
08/13/2013 20.84 21.15 20.67 21.11 883,039
08/12/2013 20.67 21 20.58 20.84 729,285
08/09/2013 20.8 20.96 20.59 20.72 838,371
08/08/2013 20.82 20.85 20.62 20.83 810,237
08/07/2013 20.85 20.91 20.45 20.64 981,791
08/06/2013 21.02 21.03 20.72 20.89 1,163,930
08/05/2013 21.35 21.3599 21.09 21.11 1,276,992
08/02/2013 21.35 21.56 21.1 21.34 1,662,146
08/01/2013 21.5 21.62 21.13 21.34 2,675,971
07/31/2013 21.3 21.68 20.95 21.25 8,218,892
07/30/2013 20.54 20.82 20.14 20.17 7,651,002
07/29/2013 20.52 20.57 20.24 20.37 4,570,795
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?