FTNT

Historical Stock Prices

$32.51
*  
0.18
0.56%
Get FTNT Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 32.36 32.65 31.31 32.51 2,036,270
04/28/2016 33.29 33.29 32.23 32.33 2,206,842
04/27/2016 33 34.34 32.42 33.35 6,894,308
04/26/2016 31.22 31.46 30.48 30.95 3,185,098
04/25/2016 31.05 31.59 30.82 31.29 2,057,176
04/22/2016 30.44 31.22 30.43 31.14 1,499,706
04/21/2016 30.82 31.03 30.59 30.78 1,773,628
04/20/2016 29.76 31.03 29.54 30.79 2,539,567
04/19/2016 30.41 30.455 29.56 30.02 1,527,722
04/18/2016 29.49 30.55 29.33 30.27 1,581,228
04/15/2016 29.37 29.8 29.31 29.64 1,699,943
04/14/2016 29.66 29.84 29.27 29.43 2,317,541
04/13/2016 29.15 29.97 29.02 29.79 2,619,019
04/12/2016 29.54 29.64 28.08 28.79 4,020,722
04/11/2016 30.45 30.78 29.915 29.94 1,058,221
04/08/2016 30.72 30.98 30.21 30.36 1,198,431
04/07/2016 30.5 30.715 30.13 30.35 1,628,146
04/06/2016 30.74 30.83 30.37 30.67 1,204,042
04/05/2016 30.7 31.19 30.5711 30.64 2,248,075
04/04/2016 30.98 31.1534 30.76 31 1,823,457
04/01/2016 30.25 31.05 30.195 31 2,818,969
03/31/2016 29.9 31 29.8 30.63 3,375,945
03/30/2016 29.29 29.78 29.23 29.4 1,526,278
03/29/2016 28.59 29.11 28.28 29.08 1,351,677
03/28/2016 28.68 28.74 28.01 28.64 1,489,979
03/24/2016 28.22 28.61 27.95 28.53 1,417,530
03/23/2016 28.9 28.9 27.95 28.43 3,131,602
03/22/2016 29.47 30.355 28.72 28.96 4,088,300
03/21/2016 29.55 29.96 29.17 29.66 2,237,314
03/18/2016 29.05 29.35 28.69 28.7 2,254,195
03/17/2016 28.11 29.15 28.01 28.99 1,700,970
03/16/2016 27.26 28.44 27.2 28.29 1,225,536
03/15/2016 27.95 28.14 27.42 27.6 1,512,767
03/14/2016 28.3 28.66 27.82 28.01 1,374,006
03/11/2016 27.76 28.63 27.74 28.52 1,064,389
03/10/2016 27.81 28.06 27.08 27.5 1,275,654
03/09/2016 27.34 28.035 27.11 27.67 1,852,175
03/08/2016 28.19 28.37 27.15 27.19 1,667,267
03/07/2016 28.26 28.68 28.02 28.42 1,401,540
03/04/2016 28.75 28.99 28.3 28.51 1,545,046
03/03/2016 29.91 29.91 28.5 28.77 2,999,412
03/02/2016 29.49 29.6 28.92 29.35 2,498,776
03/01/2016 28.75 29.87 28.52 29.61 2,200,929
02/29/2016 28.3 29.2 28.21 28.4 2,464,274
02/26/2016 28.5 28.61 27.86 28.11 1,605,397
02/25/2016 27.5 28.14 27.01 28.06 2,554,402
02/24/2016 26.21 27.405 26.07 27.3 2,735,113
02/23/2016 26.56 26.77 26.14 26.55 1,971,833
02/22/2016 26.21 27.12 25.99 26.57 3,890,557
02/19/2016 25.5 26.165 25.37 26.09 1,878,138
02/18/2016 25.96 26.16 25.26 25.59 2,454,938
02/17/2016 25.47 26.485 25.3 26.18 2,961,176
02/16/2016 24.58 25.56 24.39 25.42 3,491,559
02/12/2016 24.23 24.25 23.51 24.11 2,160,200
02/11/2016 23.49 24.04 23.16 23.83 2,855,266
02/10/2016 24.05 24.81 23.86 23.91 3,467,671
02/09/2016 23.7 25.1399 23.66 23.84 2,561,443
02/08/2016 24.72 24.86 23.41 24.23 3,997,816
02/05/2016 26.52 26.57 24.34 25.11 5,231,914
02/04/2016 26.38 26.76 25.92 26.72 2,842,669
02/03/2016 27.15 27.23 26.03 26.39 2,718,024
02/02/2016 28.19 28.61 26.99 27.06 2,009,859
02/01/2016 27.98 28.62 27.4 28.39 3,131,605
01/29/2016 30 30.03 27.51 28.14 5,979,341
01/28/2016 26.32 26.47 25.53 26.36 3,842,287
01/27/2016 26.606 26.97 25.69 25.83 4,200,255
01/26/2016 26.52 27.15 25.66 26.87 4,438,744
01/25/2016 27.59 28.06 27.105 27.21 2,729,901
01/22/2016 27.11 27.87 26.3101 27.75 2,598,864
01/21/2016 26.28 27.18 26.03 26.725 2,608,550
01/20/2016 24.07 26.32 23.64 25.99 5,874,289
01/19/2016 28.48 28.7 26.44 26.46 5,063,904
01/15/2016 28.34 28.51 27.19 28.28 3,714,011
01/14/2016 28.75 29.66 27.9299 29.29 3,573,594
01/13/2016 29.5 29.945 27.92 28.39 3,273,572
01/12/2016 28.54 29.14 28.11 28.73 2,698,144
01/11/2016 28.81 28.93 27.88 28.35 3,402,669
01/08/2016 29.19 29.47 28.475 28.61 3,071,306
01/07/2016 28.9 29.64 28.37 29.17 2,500,147
01/06/2016 29.38 29.58 28.83 29.5 3,520,589
01/05/2016 30.21 30.31 29.71 29.84 2,048,675
01/04/2016 30.54 30.99 29.825 30.23 3,666,529
12/31/2015 31.4 31.65 31.14 31.17 1,581,618
12/30/2015 31.6 32.24 31.45 31.45 1,246,610
12/29/2015 31.91 32 31.52 31.78 824,922
12/28/2015 31.7 31.92 31.49 31.79 1,013,884
12/24/2015 31.78 32.04 31.72 31.77 383,762
12/23/2015 31.65 31.95 31.45 31.89 861,329
12/22/2015 31.67 31.855 31.31 31.54 1,313,623
12/21/2015 31.5 31.775 31.2 31.66 1,442,511
12/18/2015 31.44 31.95 31.14 31.22 3,194,593
12/17/2015 32 32.05 31.41 31.42 1,866,168
12/16/2015 30.95 32.13 30.4701 31.95 3,041,415
12/15/2015 30.68 30.7 30.26 30.59 2,117,153
12/14/2015 30.37 30.95 29.83 30.42 2,848,349
12/11/2015 31.45 31.58 30.4 30.54 2,484,253
12/10/2015 32.64 32.64 31.57 31.8 3,438,905
12/09/2015 34.52 34.785 32.57 32.71 2,966,776
12/08/2015 34.05 34.89 33.8001 34.52 1,395,433
12/07/2015 35.27 35.27 34.36 34.49 1,331,181
12/04/2015 34.75 35.35 34.64 35.22 1,253,136
12/03/2015 35.95 36.09 34.56 34.7 1,455,389
12/02/2015 36.03 36.33 35.75 35.9 1,063,150
12/01/2015 36.25 36.25 35.61 36.1 1,661,280
11/30/2015 36.72 37.26 36.01 36.02 7,691,442
11/27/2015 36.74 36.975 36.45 36.69 927,282
11/25/2015 35.9 37.16 35.69 36.76 2,834,976
11/24/2015 34.94 35.81 34.64 35.75 2,700,612
11/23/2015 34.83 35.31 34.74 35.04 2,157,948
11/20/2015 34.51 35.01 34.4 34.75 1,180,691
11/19/2015 33.34 34.53 33.34 34.42 1,417,161
11/18/2015 33.64 34.2 33.42 34.04 1,464,191
11/17/2015 33.52 34.1 33.12 33.41 1,597,143
11/16/2015 33.17 33.53 32.75 33.4 1,347,194
11/13/2015 33.09 33.55 32.7 33.17 1,806,058
11/12/2015 32.74 33.83 32.53 33.27 1,492,865
11/11/2015 33.35 33.43 32.83 32.92 1,456,997
11/10/2015 33.2 33.45 32.28 33.38 2,956,062
11/09/2015 34 34.12 33.32 33.44 2,151,519
11/06/2015 33.15 34.2 33.1111 34.05 2,359,179
11/05/2015 34.54 34.91 33.28 33.31 3,380,851
11/04/2015 34.67 35.15 34.3 35.1 2,051,796
11/03/2015 34.58 35.29 34.27 34.66 1,896,458
11/02/2015 34.46 34.89 34.145 34.77 1,353,227
10/30/2015 34.11 34.62 34.08 34.36 1,619,519
10/29/2015 34.71 35.11 34.025 34.06 3,097,557
10/28/2015 33.95 35.27 33.45 34.97 3,030,326
10/27/2015 34.55 35.35 33.45 33.82 3,963,052
10/26/2015 35.04 35.24 33.75 34.73 4,495,837
10/23/2015 36.5 36.83 32.91 34.91 15,410,040
10/22/2015 42.54 44.63 42.27 43.24 4,173,844
10/21/2015 43.5 43.5 40.88 41.91 2,410,446
10/20/2015 43.59 43.75 42.68 43.39 1,434,400
10/19/2015 43.61 44.48 43.27 43.68 1,977,736
10/16/2015 43.28 43.58 42.67 43.49 1,332,880
10/15/2015 41.89 43.39 41.89 43.24 1,584,937
10/14/2015 41.56 42.32 41.066 41.87 1,482,636
10/13/2015 42.55 43.17 41.58 41.6 1,421,529
10/12/2015 43.04 43.16 42.55 42.8 1,048,489
10/09/2015 42.71 43.18 42.42 43 1,175,128
10/08/2015 43.04 43.13 42 42.79 1,950,261
10/07/2015 43.62 43.99 41.82 43.05 2,792,257
10/06/2015 44.19 44.66 43.17 43.45 1,092,361
10/05/2015 44.01 44.34 43.68 44.19 1,170,043
10/02/2015 42.46 43.71 41.57 43.68 1,459,550
10/01/2015 42.49 43.14 42.042 43.04 1,095,211
09/30/2015 42.67 43.14 41.65 42.48 2,012,358
09/29/2015 43.11 43.36 41.8299 42.24 1,799,691
09/28/2015 44.97 45.25 42.36 42.83 2,217,825
09/25/2015 46.49 46.5 44.61 45.11 1,265,154
09/24/2015 45.78 46.03 44.83 45.9 1,314,729
09/23/2015 44.98 46.24 44.51 45.99 1,454,881
09/22/2015 44.92 45.47 44.64 45.39 1,291,225
09/21/2015 45.15 46.16 44.88 45.6 1,274,087
09/18/2015 44.54 45.36 44.5 44.8 2,485,982
09/17/2015 44.78 45.93 44.61 45.18 1,511,520
09/16/2015 44.63 45.2 44.17 44.9 968,907
09/15/2015 44.03 44.94 43.86 44.73 1,013,526
09/14/2015 44.32 44.5 43.71 43.97 855,941
09/11/2015 43.99 44.42 43.7 44.33 1,106,140
09/10/2015 43.34 44.53 43.112 44.06 1,460,743
09/09/2015 43.41 43.97 42.9 43.01 1,434,918
09/08/2015 42.25 43.37 41.945 43.3 1,202,576
09/04/2015 41.48 42.215 41.31 41.75 928,854
09/03/2015 41.87 42.68 41.73 42.15 1,322,518
09/02/2015 41.55 41.91 40.7 41.91 1,153,351
09/01/2015 41.02 41.85 40.51 40.86 1,739,760
08/31/2015 42.81 43.255 41.86 42.14 1,265,261
08/28/2015 42.33 43.17 42.08 42.96 956,568
08/27/2015 43.16 43.56 42.05 42.66 1,744,858
08/26/2015 41.71 42.83 40.83 42.54 1,629,511
08/25/2015 42.81 42.95 40.6 40.64 1,833,699
08/24/2015 38 42.58 35 40.92 3,105,023
08/21/2015 43.84 44.03 42.82 42.86 3,362,545
08/20/2015 46.79 47 44.6 44.61 2,067,397
08/19/2015 47.21 48.1 46.74 47.34 866,567
08/18/2015 47.99 48 47.33 47.75 1,093,047
08/17/2015 46.5 47.89 46.2 47.85 1,286,193
08/14/2015 46.24 46.77 46.06 46.72 1,111,137
08/13/2015 46.54 46.98 46.16 46.5 920,372
08/12/2015 46.61 46.92 45.06 46.48 2,287,881
08/11/2015 47.11 47.7 46.5 46.93 1,060,136
08/10/2015 50.31 50.31 47.19 47.54 1,045,596
08/07/2015 46.58 46.9 46.03 46.9 1,519,779
08/06/2015 48.74 48.97 46.29 46.64 2,069,316
08/05/2015 47.86 49.21 47.81 48.83 2,095,063
08/04/2015 47.61 47.8248 47.36 47.68 980,062
08/03/2015 47.64 47.99 46.96 47.65 1,543,997
07/31/2015 47.55 48.59 47.299 47.74 1,459,799
07/30/2015 47.31 47.7 46.71 47.58 1,440,475
07/29/2015 47.2 47.46 46.51 47.36 1,647,843
07/28/2015 47.43 47.55 46.24 47.12 1,776,536
07/27/2015 47.61 47.96 46.81 47.1 1,904,498
07/24/2015 47.3 48.2999 47.2501 47.99 3,052,263
07/23/2015 47.21 47.83 46 46.83 6,979,179
07/22/2015 43.06 43.56 42.11 42.3 3,544,119
07/21/2015 42.47 43.49 41.98 42.96 2,237,722
07/20/2015 42.41 42.77 42.08 42.4 974,699
07/17/2015 42.88 42.9 42.1 42.41 1,085,405
07/16/2015 42.5 42.78 42.254 42.76 1,064,775
07/15/2015 42.52 42.69 41.975 42.14 821,078
07/14/2015 41.68 42.76 41.52 42.61 1,448,358
07/13/2015 41.96 41.99 41.26 41.51 1,278,820
07/10/2015 41.73 41.73 41.07 41.45 957,902
07/09/2015 41.4 42.14 41.13 41.38 1,538,767
07/08/2015 40.04 40.76 39.88 40.57 1,598,826
07/07/2015 40.64 40.68 39.1299 40.61 2,005,138
07/06/2015 39.73 40.49 39.04 39.97 1,958,679
07/02/2015 41.46 41.6 40.85 41.23 881,911
07/01/2015 41.84 41.9 41.03 41.28 1,108,272
06/30/2015 40.98 41.43 40.761 41.33 1,470,028
06/29/2015 40.71 41.62 40.55 40.595 1,498,737
06/26/2015 42 42 41.07 41.72 2,115,008
06/25/2015 41.86 42.13 41.73 41.97 1,219,948
06/24/2015 41.82 42.11 40.77 41.705 4,080,353
06/23/2015 43.69 43.76 43 43.21 1,300,672
06/22/2015 43.64 43.89 43.24 43.55 1,294,441
06/19/2015 43.89 43.9399 42.96 43.12 2,406,013
06/18/2015 43.27 44.12 43.06 43.735 1,958,312
06/17/2015 42.48 43.09 42.47 42.89 1,344,553
06/16/2015 41.36 42.6699 41.2 42.475 1,714,974
06/15/2015 40.82 41.18 40.12 41.07 1,487,170
06/12/2015 40.95 41.35 40.52 41.22 1,026,267
06/11/2015 41.2 41.67 40.84 41 1,484,067
06/10/2015 40.95 41.3543 40.67 41.2 733,124
06/09/2015 40.86 40.86 39.87 40.76 1,306,613
06/08/2015 41.47 41.49 40.29 40.58 1,547,051
06/05/2015 39.83 41.1799 39.23 41.04 1,814,678
06/04/2015 40.08 40.17 39.31 39.5 953,083
06/03/2015 39.95 40.29 39.61 40.08 851,169
06/02/2015 39.55 40.13 39.42 39.73 948,614
06/01/2015 40.25 40.3 39.43 39.86 1,158,455
05/29/2015 40.24 40.38 39.6 40.06 1,228,435
05/28/2015 39.41 40.26 39.36 40.18 1,496,712
05/27/2015 39.3 39.61 38.67 39.43 1,964,699
05/26/2015 39.83 39.97 38.97 39.29 1,138,386
05/22/2015 38.75 39.38 38.5 39.29 1,138,162
05/21/2015 38.97 39 38.59 38.79 1,042,068
05/20/2015 39.34 39.466 38.48 38.79 1,887,708
05/19/2015 39.74 39.78 38.36 39.12 1,958,265
05/18/2015 38.84 39.73 38.5 39.54 1,756,884
05/15/2015 38.86 38.982 38.56 38.64 950,077
05/14/2015 38.89 39.1 38.43 38.85 1,780,527
05/13/2015 38.88 39.06 38.34 38.44 1,453,939
05/12/2015 38.56 38.91 38.3 38.65 1,345,945
05/11/2015 38.9 39.37 38.74 38.97 1,402,715
05/08/2015 38.67 39.23 38.511 39.01 1,270,003
05/07/2015 37.94 38.53 37.86 38.4 1,211,239
05/06/2015 38.06 38.276 37.43 37.94 1,001,519
05/05/2015 38.55 38.6999 37.52 37.84 1,505,938
05/04/2015 38.36 39.32 38.27 38.73 1,255,913
05/01/2015 38.15 38.59 38.1 38.38 1,405,086
04/30/2015 38.35 38.659 37.58 37.74 1,456,010
04/29/2015 38.36 38.73 37.9 38.42 1,071,166
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?