$41.75 -0.40 (%) Fortinet Inc - NASDAQ

Sep. 4, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTNT historical data

Date Open High Low Close Volume
9/4/201541.4842.2241.3141.75928,854
9/3/201541.8742.6841.7342.151,322,518
9/2/201541.5541.9140.7041.911,153,351
9/1/201541.0241.8540.5140.861,739,850
8/31/201542.8143.2641.8642.141,265,261
8/28/201542.3343.1742.0842.96956,568
8/27/201543.1643.5642.0542.661,744,881
8/26/201541.7142.8340.8342.541,629,536
8/25/201542.8142.9540.6040.641,792,534
8/24/201538.0042.5835.0040.923,105,023
8/21/201543.8444.0342.8242.863,362,745
8/20/201546.7947.0044.6044.612,067,441
8/19/201547.2148.1046.7447.34866,667
8/18/201547.9948.0047.3347.751,093,047
8/17/201546.5047.8946.2047.851,286,293
8/14/201546.2446.7746.0646.721,111,137
8/13/201546.5446.9846.1646.50920,372
8/12/201546.6146.9245.0646.482,288,031
8/11/201547.1147.7046.5046.931,060,136
8/10/201550.3150.3147.1947.541,045,596
8/7/201546.5846.9046.0346.901,520,081
8/6/201548.7448.9746.2946.642,069,530
8/5/201547.8649.2147.8148.832,095,063
8/4/201547.6147.8347.3647.68980,759
8/3/201547.6447.9946.9647.651,543,997
7/31/201547.5548.5947.3047.741,459,799
7/30/201547.3147.7046.7147.581,440,727
7/29/201547.2047.4646.5147.361,648,003
7/28/201547.4347.5546.2447.121,776,936
7/27/201547.6147.9646.8147.101,905,753
7/24/201547.3048.3047.2547.993,053,463
7/23/201547.2147.8346.0046.836,981,849
7/22/201543.0643.5642.1142.303,561,836
7/21/201542.4743.4941.9842.962,238,134
7/20/201542.4142.7742.0842.40974,699
7/17/201542.8842.9042.1042.411,085,505
7/16/201542.5042.7842.2542.761,064,975
7/15/201542.5242.6941.9842.14821,108
7/14/201541.6842.7641.5242.611,448,358
7/13/201541.9641.9941.2641.511,278,820
7/10/201541.7341.7341.0741.45957,902
7/9/201541.4042.1441.1341.381,539,342
7/8/201540.0440.7639.8840.571,599,326
7/7/201540.6440.6839.1340.612,005,138
7/6/201539.7340.4939.0439.971,958,879
7/2/201541.4641.6040.8541.23881,911
7/1/201541.8441.9041.0341.281,108,872
6/30/201540.9841.4340.7641.331,470,028
6/29/201540.7141.6240.5540.601,498,737
6/26/201542.0042.0041.0741.722,115,048
6/25/201541.8642.1341.7341.971,220,236
6/24/201541.8242.1140.7741.714,080,503
6/23/201543.6943.7643.0043.211,317,377
6/22/201543.6443.8943.2443.551,294,641
6/19/201543.8943.9442.9643.122,406,013
6/18/201543.2744.1243.0643.741,958,815
6/17/201542.4843.0942.4742.891,349,772
6/16/201541.3642.6741.2042.481,715,874
6/15/201540.8241.1840.1241.071,487,170
6/12/201540.9541.3540.5241.221,028,667
6/11/201541.2041.6740.8441.001,484,567
6/10/201540.9541.3540.6741.20733,727
6/9/201540.8640.8639.8740.761,307,041
6/8/201541.4741.4940.2940.581,547,051
6/5/201539.8341.1839.2341.041,814,703
6/4/201540.0840.1739.3139.50953,283
6/3/201539.9540.2939.6140.08851,169
6/2/201539.5540.1339.4239.73948,614
6/1/201540.2540.3039.4339.861,158,555
5/29/201540.2440.3839.6040.061,228,435
5/28/201539.4140.2639.3640.181,496,747
5/27/201539.3039.6138.6739.431,964,699
5/26/201539.8339.9738.9739.291,138,386
5/22/201538.7539.3838.5039.291,138,162
5/21/201538.9739.0038.5938.791,042,068
5/20/201539.3439.4738.4838.791,887,808
5/19/201539.7439.7838.3639.121,958,265
5/18/201538.8439.7338.5039.541,756,884
5/15/201538.8638.9838.5638.64950,077
5/14/201538.8939.1038.4338.851,780,527
5/13/201538.8839.0638.3438.441,453,939
5/12/201538.5638.9138.3038.651,346,045
5/11/201538.9039.3738.7438.971,402,783
5/8/201538.6739.2338.5139.011,270,003
5/7/201537.9438.5337.8638.401,211,327
5/6/201538.0638.2837.4337.941,001,519
5/5/201538.5538.7037.5237.841,505,938
5/4/201538.3639.3238.2738.731,255,913
5/1/201538.1538.5938.1038.381,405,385
4/30/201538.3538.6637.5837.741,456,010
4/29/201538.3638.7337.9038.421,071,166
4/28/201538.3038.6837.7538.561,529,454
4/27/201538.7238.7737.9438.201,623,999
4/24/201538.9938.9938.3438.681,590,184
4/23/201538.0038.9037.8938.722,245,556
4/22/201538.2638.4437.7238.072,295,129
4/21/201538.0038.9837.2338.089,742,228
4/20/201534.2534.8234.0634.633,786,600
4/17/201534.3934.4333.4033.722,255,918
4/16/201534.6834.9034.4134.561,449,190
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!