Home > Quotes > FTNT > Historical Prices
FTNT

Fortinet, Inc. Historical Stock Prices

$18.31
*  
0.09
  negative  
0.49%
Get FTNT Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    FTNT After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  18.33  18.50  18.05  18.31 1,945,585
05/23/2013 18.52 18.67 18.31 18.4 2,142,978
05/22/2013 19.21 19.31 18.48 18.71 2,809,478
05/21/2013 19.33 19.54 19.11 19.2 1,966,355
05/20/2013 19.04 19.42 19.025 19.27 2,297,502
05/17/2013 18.65 19.08 18.47 18.96 3,214,145
05/16/2013 18.27 18.73 18.245 18.5 3,080,098
05/15/2013 18.2 18.23 18.04 18.19 2,766,796
05/14/2013 18.08 18.39 18.035 18.26 1,525,299
05/13/2013 18.64 18.72 18.04 18.08 1,679,190
05/10/2013 18.2 18.89 18.15 18.75 1,933,611
05/09/2013 18.17 18.44 18.05 18.1 1,852,876
05/08/2013 18.11 18.24 17.82 18.22 2,444,423
05/07/2013 18.18 18.4 17.94 18.11 1,887,098
05/06/2013 18.05 18.42 18.05 18.18 1,538,025
05/03/2013 18.12 18.37 18 18.08 1,482,873
05/02/2013 17.96 18.23 17.7725 18.07 2,779,004
05/01/2013 18.09 18.96 17.73 17.84 8,011,108
04/30/2013 17.69 18.12 17.385 17.96 4,152,582
04/29/2013 17.5 17.95 17.4 17.85 2,122,269
04/26/2013 17.51 17.57 17.2601 17.36 2,007,028
04/25/2013 17.66 17.845 17.53 17.58 2,297,553
04/24/2013 17.68 18 17.39 17.53 2,515,550
04/23/2013 17.88 18.07 17.65 17.8 3,142,899
04/22/2013 17.6 17.88 17.38 17.78 1,673,748
04/19/2013 17.74 17.97 17.31 17.53 2,516,949
04/18/2013 18.05 18.218 17.63 17.69 2,742,641
04/17/2013 18.17 18.84 17.96 18.07 4,539,557
04/16/2013 18.01 18.455 17.9 18.13 3,870,001
04/15/2013 18.65 18.68 17.95 18.07 4,817,176
04/12/2013 18.88 18.97 18.43 18.77 3,555,309
04/11/2013 17.57 19.16 17.55 18.99 25,061,270
04/10/2013 22.33 22.64 21.82 21.85 4,303,289
04/09/2013 21.79 22.29 21.71 22.12 1,389,384
04/08/2013 22.05 22.29 21.53 21.73 2,248,969
04/05/2013 21.8 22.15 20.27 21.97 2,672,057
04/04/2013 22.23 22.435 21.87 22.31 1,594,996
04/03/2013 23 23.07 21.91 22.21 2,864,282
04/02/2013 23.09 23.22 22.84 22.95 1,246,505
04/01/2013 23.51 23.54 22.67 22.98 1,686,986
03/28/2013 23.17 23.74 22.85 23.68 1,883,193
03/27/2013 22.83 23.3 22.73 23.27 1,289,666
03/26/2013 23.1 23.32 22.805 22.99 1,503,032
03/25/2013 23.05 23.27 22.68 22.93 1,781,314
03/22/2013 23.36 23.39 22.59 23.03 2,077,170
03/21/2013 23.38 23.5 23.05 23.29 1,498,033
03/20/2013 23.85 24.06 23.41 23.629 1,811,849
03/19/2013 24.3 24.3 23.13 23.36 3,893,028
03/18/2013 24.51 24.51 24.04 24.19 1,782,911
03/15/2013 24.91 25.02 24.45 24.78 1,681,474
03/14/2013 24.6 25.175 23.905 25 2,179,596
03/13/2013 24.46 24.86 24.22 24.65 1,541,400
03/12/2013 24.21 24.47 24 24.45 1,219,616
03/11/2013 24.3 24.46 24.09 24.29 691,067
03/08/2013 24.13 24.5 23.91 24.34 937,803
03/07/2013 24.33 24.44 23.86 23.95 2,816,638
03/06/2013 24.56 24.8 24.11 24.28 1,809,137
03/05/2013 24.19 24.61 24.06 24.54 1,768,527
03/04/2013 24.1 24.37 23.995 24.14 1,178,245
03/01/2013 24.09 24.37 23.84 24.15 2,728,665
02/28/2013 24.76 25.13 24.09 24.175 3,550,045
02/27/2013 24.63 25.04 24.23 24.79 2,387,706
02/26/2013 23.91 25.35 23.76 24.69 6,245,000
02/25/2013 24.4 24.56 23.68 23.73 3,407,404
02/22/2013 23.61 24.16 23.41 24.01 3,885,351
02/21/2013 23.48 23.49 22.98 23.16 1,848,314
02/20/2013 23.52 23.87 23.4863 23.59 2,582,316
02/19/2013 23.4 23.73 23.21 23.54 1,872,696
02/15/2013 23.49 23.81 23.12 23.51 1,809,287
02/14/2013 23.27 24.01 23.26 23.42 1,761,241
02/13/2013 23.96 23.98 23.1301 23.31 2,136,905
02/12/2013 23.16 24.19 23.11 23.85 3,791,971
02/11/2013 23.39 23.5 23.03 23.11 1,442,490
02/08/2013 23.06 23.59 23.06 23.44 1,239,601
02/07/2013 23.21 23.46 22.82 23.08 2,072,135
02/06/2013 22.87 23.62 22.81 23.41 3,019,169
02/05/2013 22.89 23.3 22.51 23 2,621,295
02/04/2013 23.54 23.58 22.86 22.89 2,441,278
02/01/2013 23.65 23.9 23.49 23.595 2,961,166
01/31/2013 23.28 24.24 22.6 23.59 14,833,820
01/30/2013 19.78 19.79 19.03 19.35 5,928,453
01/29/2013 20.21 20.45 19.465 19.71 4,719,967
01/28/2013 20.82 21.15 20.82 21.05 2,332,369
01/25/2013 20.02 20.925 19.91 20.83 2,926,648
01/24/2013 19.68 20.34 19.44 19.95 1,898,896
01/23/2013 19.37 19.8 19.26 19.71 2,807,994
01/22/2013 19.31 19.63 19.235 19.32 3,607,158
01/18/2013 19.73 19.86 19.49 19.75 1,317,955
01/17/2013 20.04 20.3 19.645 19.8 1,773,128
01/16/2013 20.09 20.54 19.84 19.92 2,497,854
01/15/2013 19.36 20.18 19.26 20.09 2,814,136
01/14/2013 19.12 19.8 19.11 19.44 2,378,489
01/11/2013 19.6799 19.6799 19.26 19.34 2,093,289
01/10/2013 19.34 19.62 19.26 19.58 2,287,432
01/09/2013 19.44 19.7676 19.05 19.18 2,645,617
01/08/2013 19.16 19.43 18.8 19.09 2,407,233
01/07/2013 19.3 19.57 18.975 19.06 2,254,454
01/04/2013 19.3 19.47 18.95 19.31 4,202,480
01/03/2013 21.08 21.21 19.22 19.33 7,380,619
01/02/2013 21.3 21.9 21.03 21.19 2,112,342
12/31/2012 20.91 21.17 20.79 21.02 1,882,235
12/28/2012 20.71 21.2 20.58 20.93 1,022,416
12/27/2012 20.79 20.92 20.5 20.78 1,943,032
12/26/2012 21.05 21.235 20.77 20.8 853,268
12/24/2012 21.06 21.14 20.82 21.12 522,283
12/21/2012 21.02 21.215 20.58 21.16 1,361,510
12/20/2012 21.36 21.4 21.075 21.3 1,847,494
12/19/2012 21.57 21.89 21.3 21.36 1,727,376
12/18/2012 21.25 21.49 21.18 21.34 1,545,260
12/17/2012 21.11 21.38 20.9801 21.14 2,292,885
12/14/2012 20.89 21.07 20.6401 21 3,336,233
12/13/2012 20.18 20.65 20.17 20.54 2,483,927
12/12/2012 20.36 20.69 20.11 20.19 2,125,754
12/11/2012 20.12 20.4099 19.93 20.25 1,516,334
12/10/2012 19.65 20.24 19.53 20.1 1,974,342
12/07/2012 19.11 19.77 19.08 19.7 3,547,078
12/06/2012 18.75 19.15 18.53 19.1 2,586,369
12/05/2012 19.91 19.91 18.72 18.82 3,835,853
12/04/2012 19.74 20.02 19.5701 19.93 1,437,726
12/03/2012 20.01 20.09 19.62 19.68 1,248,931
11/30/2012 19.96 20.06 19.66 19.98 2,034,847
11/29/2012 19.68 20.15 19.59 19.87 2,402,067
11/28/2012 19.5 19.61 19.11 19.52 2,234,908
11/27/2012 19.59 19.59 19.13 19.18 2,160,463
11/26/2012 19 19.41 18.82 19.23 1,693,783
11/23/2012 18.7 19.11 18.7 19.06 795,329
11/21/2012 18.34 19.31 18.26 18.7 1,924,015
11/20/2012 18.61 18.77 18.21 18.25 1,971,596
11/19/2012 18.58 18.7 18.24 18.6 2,321,278
11/16/2012 17.9 18.41 17.87 18.28 3,861,128
11/15/2012 18.17 18.19 17.53 17.81 2,474,367
11/14/2012 18.13 18.56 17.97 18.05 4,380,123
11/13/2012 18.32 18.41 17.62 17.81 6,121,742
11/12/2012 19.07 19.09 18.21 18.37 3,377,481
11/09/2012 18.87 19.6 18.7023 19.02 2,088,582
11/08/2012 19.11 19.27 18.87 18.88 1,728,188
11/07/2012 19.6 19.66 19.075 19.13 3,336,129
11/06/2012 19.89 19.93 19.63 19.75 1,903,027
11/05/2012 19.89 19.99 19.38 19.63 2,654,960
11/02/2012 20.35 20.38 19.95 20.0193 2,006,537
11/01/2012 19.5 20.46 19.34 20.25 3,389,326
10/31/2012 19.52 19.78 19.17 19.37 2,922,361
10/26/2012 19.41 19.69 19.22 19.54 2,235,101
10/25/2012 19.43 19.59 19.18 19.37 2,445,789
10/24/2012 19.65 19.7 19.09 19.25 3,652,423
10/23/2012 19.14 19.63 19 19.55 2,804,276
10/22/2012 19.61 19.89 19.31 19.45 3,625,615
10/19/2012 19.71 19.8 19.22 19.7199 4,945,456
10/18/2012 20 20.0594 19.24 19.53 10,062,000
10/17/2012 20.67 20.811 19.5 20.1407 20,828,180
10/16/2012 24.74 25.1 24.37 24.8 5,416,824
10/15/2012 24.3 24.8 24.01 24.75 3,011,167
10/12/2012 23.77 24.38 23.76 24.26 1,654,626
10/11/2012 23.74 24.13 23.5015 23.91 1,890,123
10/10/2012 23.63 23.89 23.39 23.655 1,559,703
10/09/2012 24.02 24.37 23.5 23.71 2,847,454
10/08/2012 23.93 24.31 23.66 23.81 1,558,509
10/05/2012 23.95 24.57 23.84 24.09 3,705,243
10/04/2012 23.33 23.99 22.73 23.95 2,802,725
10/03/2012 23.54 23.56 23.11 23.38 2,348,131
10/02/2012 23.48 23.71 23.09 23.26 3,114,054
10/01/2012 24.01 24.24 23.15 23.4 4,631,071
09/28/2012 24.64 24.82 23.91 24.12 4,961,961
09/27/2012 25.1 25.79 24.5 24.685 4,581,039
09/26/2012 24 25.15 23.82 25.02 10,099,410
09/25/2012 26.27 26.41 25.82 25.8484 1,457,445
09/24/2012 26.92 26.93 25.79 26.08 2,495,183
09/21/2012 27.42 27.68 26.85 27 1,991,422
09/20/2012 27.33 27.51 27.04 27.38 739,305
09/19/2012 27.24 27.76 27.13 27.54 901,678
09/18/2012 27.37 27.43 27.17 27.28 1,021,621
09/17/2012 27.83 27.96 27.28 27.35 1,001,477
09/14/2012 27.78 28.23 27.59 27.68 2,709,798
09/13/2012 27.44 27.73 27.16 27.62 2,005,141
09/12/2012 27.62 27.66 27.32 27.49 1,243,247
09/11/2012 27.3 27.42 26.95 27.2 1,341,154
09/10/2012 27.38 27.45 27.1 27.325 1,181,879
09/07/2012 27.34 27.72 27.28 27.38 1,040,012
09/06/2012 26.66 27.78 26.56 27.4 2,460,128
09/05/2012 26.66 26.99 26.51 26.53 1,883,365
09/04/2012 26.53 26.79 26.27 26.61 1,718,916
08/31/2012 26.31 26.58 26.04 26.51 1,594,922
08/30/2012 26.49 26.49 25.93 26.06 1,373,822
08/29/2012 26.55 26.63 26.335 26.51 1,335,765
08/28/2012 26.13 26.5 25.915 26.42 2,211,627
08/27/2012 25.65 26.37 25.44 26.29 2,027,538
08/24/2012 25.62 25.8 25.4 25.61 999,324
08/23/2012 25.76 25.89 25.42 25.69 1,351,106
08/22/2012 25.48 25.9 25.34 25.76 1,767,233
08/21/2012 25.28 25.49 25.13 25.37 2,058,986
08/20/2012 25.36 25.41 24.84 25.21 1,398,755
08/17/2012 25.01 25.57 24.942 25.36 1,846,525
08/16/2012 24.55 25.12 24.51 24.9 1,552,049
08/15/2012 24.15 24.62 24 24.41 1,603,042
08/14/2012 24.49 24.64 23.76 23.87 1,369,799
08/13/2012 24.73 24.73 24.28 24.39 672,139
08/10/2012 24.54 24.82 24.41 24.78 887,636
08/09/2012 24.93 25.03 24.625 24.72 574,424
08/08/2012 24.94 25.23 24.745 24.89 1,285,786
08/07/2012 24.64 25.34 24.51 25.13 1,869,227
08/06/2012 24.24 24.795 24.184 24.55 1,299,479
08/03/2012 23.98 24.41 23.54 24.27 1,806,014
08/02/2012 23.24 23.97 23.02 23.43 2,443,326
08/01/2012 24.15 24.5 23.31 23.38 3,304,752
07/31/2012 24.64 24.91 23.9699 24.01 2,690,574
07/30/2012 25.32 25.42 24.35 24.61 3,101,093
07/27/2012 25.18 25.74 24.97 25.43 2,401,389
07/26/2012 25.01 26.73 24.51 25.05 6,332,003
07/25/2012 22.6 22.8 22.165 22.39 2,838,984
07/24/2012 22.76 23.05 21.97 22.24 1,560,876
07/23/2012 23.05 23.11 22.35 22.82 1,719,605
07/20/2012 24.12 24.26 23.215 23.47 1,312,775
07/19/2012 23.6 24.2 23.46 24.04 3,271,388
07/18/2012 21.5 23.61 21.4013 23.48 4,024,170
07/17/2012 21.45 21.72 21.02 21.26 1,645,578
07/16/2012 21.5 21.63 21.17 21.28 1,188,862
07/13/2012 20.91 21.71 20.87 21.55 1,190,153
07/12/2012 20.77 21.24 20.35 20.93 2,080,289
07/11/2012 20.74 21.21 20.65 21.05 2,491,939
07/10/2012 21.47 21.85 20.95 21.23 2,761,362
07/09/2012 21.81 22.03 21.16 21.19 2,194,601
07/06/2012 23.82 23.82 21.71 21.8 3,101,029
07/05/2012 24.1 24.34 23.98 24.13 1,250,730
07/03/2012 23.67 24.25 23.41 24.2 689,569
07/02/2012 23.4 23.705 22.98 23.61 1,267,251
06/29/2012 22.37 23.3 22.37 23.22 1,969,327
06/28/2012 22.35 22.6 21.65 21.99 1,371,536
06/27/2012 22.08 22.78 21.98 22.68 1,214,414
06/26/2012 21.95 22.31 21.85 22 912,230
06/25/2012 22.13 22.45 21.78 21.92 890,300
06/22/2012 22.01 22.6 21.97 22.57 1,896,551
06/21/2012 22.57 22.74 21.83 21.94 1,428,784
06/20/2012 22.52 22.855 22.29 22.64 1,029,346
06/19/2012 22.32 23.27 22.22 22.47 2,664,498
06/18/2012 21.97 22.29 21.53 22.19 1,655,788
06/15/2012 21.15 22.17 21.04 22.13 2,340,266
06/14/2012 21.06 21.32 20.76 21.18 1,632,688
06/13/2012 21.73 21.79 21.12 21.19 2,149,104
06/12/2012 21.05 21.14 20.32 20.88 3,671,908
06/11/2012 21.95 22.21 20.92 20.97 1,099,569
06/08/2012 21.49 21.95 21.35 21.85 1,265,102
06/07/2012 21.94 22 21.4 21.62 2,345,789
06/06/2012 21.05 21.83 20.96 21.645 2,683,272
06/05/2012 20.32 20.83 20.32 20.77 2,638,222
06/04/2012 20.49 20.6501 19.94 20.49 2,161,077
06/01/2012 20.78 20.81 20.36 20.41 2,161,197
05/31/2012 21.63 21.63 20.87 21.25 4,642,092
05/30/2012 21.55 21.83 21.2125 21.56 1,796,331
05/29/2012 22.22 22.54 21.44 21.81 1,973,873
05/25/2012 21.35 21.99 21.06 21.84 2,892,613
05/24/2012 23.22 23.2294 21.23 21.43 4,661,132
05/23/2012 23 23.26 22.31 23.17 1,675,274
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.