Quantcast
FTNT

Fortinet, Inc. Common Stock Historical Stock Prices

$80.66
*  
0.56
0.7%
Get FTNT Alerts
*Delayed - data as of Aug. 16, 2019  -  Find a broker to begin trading FTNT now
Exchange:NASDAQ
Industry: Technology
Community Rating:
View:    FTNT Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-MAY-2019 TO 16-AUG-2019

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 80.84 81.99 80.36 80.66 1,072,862
08/16/2019 80.84 81.99 80.36 80.66 1,072,862
08/15/2019 80.8 81.66 79.79 80.1 1,529,971
08/14/2019 82.2 82.5 79.13 80.71 1,563,631
08/13/2019 81.54 84.45 81.4589 83.91 1,659,762
08/12/2019 83 83.38 81.42 82.19 1,226,742
08/09/2019 84.25 85.3 83.081 83.53 1,549,935
08/08/2019 82.1 84.66 82.1 84.37 1,701,984
08/07/2019 80.49 81.81 79.05 81.46 1,990,355
08/06/2019 81.46 82.49 80.54 82.06 1,976,181
08/05/2019 83.37 83.38 78.83 80.86 2,952,639
08/02/2019 88 92.79 85.89 86.05 5,660,134
08/01/2019 80.44 81.41 78.85 79.02 1,826,198
07/31/2019 82.43 82.55 79.38 80.31 1,758,193
07/30/2019 82.13 83.36 82.1 82.44 1,151,260
07/29/2019 85.34 85.34 81.21 82.96 1,924,656
07/26/2019 85.82 86.19 85.2625 85.36 1,033,884
07/25/2019 86.04 86.66 85.09 85.34 1,012,406
07/24/2019 87.14 87.24 86.16 86.58 1,607,136
07/23/2019 88.29 88.32 86.32 87.61 1,024,151
07/22/2019 87.56 88.15 86.87 87.55 868,571
07/19/2019 87.06 88.65 86.97 87.36 1,768,738
07/18/2019 86.02 86.73 85.39 86.45 1,266,468
07/17/2019 84.68 86.83 84.46 86.55 1,292,444
07/16/2019 85.02 85.64 83.95 84.77 1,215,480
07/15/2019 84.94 85.23 83.64 85.02 1,819,686
07/12/2019 84.3 84.76 83.03 84.71 1,751,213
07/11/2019 81.59 84.2 81.175 84.06 2,341,756
07/10/2019 80.98 81.46 80.41 81.05 1,710,235
07/09/2019 78.45 80.7 78.01 80.55 1,718,404
07/08/2019 77.97 79.48 77.87 78.55 950,740
07/05/2019 78.39 78.94 77.19 78.89 635,192
07/03/2019 78.48 79.45 78.04 78.84 1,089,114
07/02/2019 77.44 78.45 77.2 78.11 1,169,020
07/01/2019 78.11 78.63 76.88 77.19 1,264,120
06/28/2019 77.09 77.62 76.01 76.83 2,056,411
06/27/2019 75.79 77.11 74.87 76.75 926,928
06/26/2019 75.18 76.28 74.82 75.25 1,411,640
06/25/2019 76.1 76.48 74.67 74.87 1,525,325
06/24/2019 79.04 79.19 75.69 75.84 1,685,504
06/21/2019 76.93 77.39 74.98 76.13 2,731,056
06/20/2019 77.87 79.315 76.4 76.94 1,589,351
06/19/2019 75.32 77.13 74.5 76.96 1,168,198
06/18/2019 75.74 75.77 74.65 74.95 1,168,092
06/17/2019 75.54 76.69 74.44 74.53 1,145,924
06/14/2019 76.53 77.13 75.69 75.71 1,221,455
06/13/2019 77.25 77.315 76.1057 76.61 1,233,576
06/12/2019 75.52 77.07 75.22 76.99 1,407,374
06/11/2019 75.18 76.16 74.7 75.98 2,122,155
06/10/2019 74.41 75.64 74.35 74.68 1,348,834
06/07/2019 73.75 74.61 73.49 73.82 1,192,999
06/06/2019 73.47 73.91 72.43 73.59 1,192,727
06/05/2019 73.48 73.75 71.6 73.15 1,356,042
06/04/2019 70.71 72.5 70.385 72.47 1,695,435
06/03/2019 72.32 72.85 68.87 69.65 2,633,485
05/31/2019 75 75.25 72.24 72.48 2,543,910
05/30/2019 75.8 76.43 75.11 76.05 1,418,588
05/29/2019 76.61 77.38 75.05 75.82 1,729,699
05/28/2019 77.87 79.3 77.04 77.24 1,760,339
05/24/2019 78.2 78.9 77.26 77.74 1,522,663
05/23/2019 80.65 80.725 76.72 77.49 2,720,591
05/22/2019 81.97 82.62 81.53 81.96 737,925
05/21/2019 82.44 82.97 81.9501 82.56 915,345
05/20/2019 81.62 82.055 80.6864 81.35 882,556
05/17/2019 82.36 84.065 81.78 82.62 1,273,911
05/16/2019 81.11 83.58 81.11 83.24 1,271,121
*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?



Smart Portfolio