FTNT

Fortinet, Inc. Historical Stock Prices

$33.64
*  
0.54
1.63%
Get FTNT Alerts
*Delayed - data as of Mar. 26, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 25-MAR-2014 TO 25-MAR-2015

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  32.90  33.86  32.67  33.64 1,070,101
03/25/2015 34.34 34.44 32.97 33.1 1,595,797
03/24/2015 34.7 34.88 34.13 34.15 1,195,304
03/23/2015 35.15 35.175 34.395 34.585 1,342,100
03/20/2015 35.6 35.69 35.2 35.31 2,443,287
03/19/2015 34.79 35.5 34.51 35.475 1,495,728
03/18/2015 34.45 35.27 34.18 34.85 2,184,126
03/17/2015 34 34.44 33.85 34.26 1,193,044
03/16/2015 33.4 34.14 33.34 34.1 861,040
03/13/2015 33.83 34.03 33.03 33.19 1,322,208
03/12/2015 33.39 33.97 33 33.95 1,068,220
03/11/2015 33.05 33.41 32.9391 33.38 908,566
03/10/2015 33.37 33.45 32.78 32.9 939,399
03/09/2015 33.7 33.86 33.28 33.73 967,000
03/06/2015 34.13 34.27 33.4925 33.605 1,090,492
03/05/2015 33.66 34.29 33.45 34.24 1,451,260
03/04/2015 33.93 33.9799 33.48 33.69 1,183,241
03/03/2015 34.1 34.2 33.56 34.03 1,149,251
03/02/2015 33.58 34.13 33.3255 34.1 1,350,233
02/27/2015 34 34.1 33.51 33.61 1,308,609
02/26/2015 34.2 34.74 34.02 34.05 1,679,557
02/25/2015 33.75 34.49 33.71 34.24 2,095,127
02/24/2015 33.43 33.85 33.35 33.72 1,331,939
02/23/2015 33.76 33.85 33.08 33.32 1,281,751
02/20/2015 33.42 33.97 33.4 33.84 1,847,478
02/19/2015 33.28 33.949 33.11 33.5 1,541,702
02/18/2015 33.15 33.38 33.02 33.29 1,349,021
02/17/2015 33.05 33.38 32.92 33 1,842,417
02/13/2015 33.35 33.39 32.94 33.23 2,840,462
02/12/2015 32.98 33.4 32.78 32.98 3,021,454
02/11/2015 32.26 32.89 32.17 32.785 1,972,220
02/10/2015 31.74 32.315 31.47 32.24 1,919,325
02/09/2015 31.6 31.67 31.24 31.49 1,635,794
02/06/2015 31.99 32 31.6 31.805 2,438,528
02/05/2015 31.26 31.84 31.26 31.73 2,057,368
02/04/2015 30.37 31.23 30.3301 31.03 2,518,726
02/03/2015 30.11 30.65 29.9 30.52 2,607,278
02/02/2015 29.74 30.12 28.94 30.03 4,101,260
01/30/2015 28.92 30.22 28.88 29.895 4,828,105
01/29/2015 29.5 30.26 28.57 29.215 9,550,959
01/28/2015 32.97 32.97 31.27 31.4 2,659,945
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
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
*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?