$35.76 +1.05 (%) Fortinet Inc - NASDAQ

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTNT historical data

Date Open High Low Close Volume
7/22/201634.9635.8534.5035.761,597,976
7/21/201634.7735.2034.5434.711,132,593
7/20/201634.0035.0733.8834.921,282,078
7/19/201634.0334.3933.8833.89841,507
7/18/201634.1634.4033.9434.131,057,397
7/15/201633.9834.4033.9834.121,071,257
7/14/201634.2434.4333.9233.991,216,784
7/13/201634.0134.4533.8233.821,089,465
7/12/201633.4834.2233.0733.871,334,179
7/11/201633.7533.9633.4933.611,057,677
7/8/201632.4533.4732.4533.461,531,140
7/7/201631.8232.2631.5732.101,574,217
7/6/201631.2831.8830.9231.681,422,227
7/5/201631.5031.7131.3731.571,120,919
7/1/201631.5031.9131.4131.681,194,202
6/30/201631.2431.6430.7831.591,689,866
6/29/201630.1731.1930.0231.102,118,703
6/28/201630.4430.5629.9030.132,212,956
6/27/201631.5031.5129.8829.973,024,182
6/24/201632.7333.0231.7831.913,140,216
6/23/201633.5934.3333.5934.321,191,622
6/22/201633.7133.8333.3133.33743,571
6/21/201633.6733.9833.5033.76939,036
6/20/201633.7634.0033.5233.541,280,767
6/17/201633.4733.4732.9333.343,335,334
6/16/201633.6933.9032.8433.371,762,686
6/15/201633.8134.3233.6934.061,336,303
6/14/201633.9133.9833.4233.751,200,446
6/13/201633.4234.3333.3533.951,427,002
6/10/201634.2634.2633.5233.701,483,630
6/9/201634.6534.9334.3934.461,007,458
6/8/201634.5034.9334.3734.781,149,336
6/7/201634.6034.7534.3934.471,104,033
6/6/201634.7834.8634.1334.601,320,751
6/3/201634.6534.8834.3134.60982,481
6/2/201634.5034.8434.4634.671,298,783
6/1/201634.0034.5833.7834.511,125,975
5/31/201634.0534.3333.8534.212,095,247
5/27/201633.9634.0433.3333.972,547,856
5/26/201634.2734.6434.0734.56974,975
5/25/201634.1934.5834.1634.331,074,911
5/24/201633.8534.2833.6934.171,032,459
5/23/201633.7434.1733.3333.671,148,083
5/20/201633.5333.7633.1933.711,174,126
5/19/201632.8633.5532.8533.321,247,528
5/18/201632.5233.1532.5232.821,125,078
5/17/201632.5733.1032.5032.731,390,331
5/16/201632.4032.9532.2332.621,341,117
5/13/201632.2132.7032.1032.331,649,817
5/12/201632.6332.7331.8532.221,999,033
5/11/201632.6033.0532.4532.481,949,806
5/10/201632.1932.7831.9532.771,612,972
5/9/201631.9232.1931.5632.061,315,518
5/6/201631.6032.0131.0831.992,659,795
5/5/201632.2232.3731.9132.061,498,539
5/4/201631.8432.2531.4532.161,857,165
5/3/201632.4432.6331.9732.151,344,310
5/2/201632.5232.9032.2332.861,487,255
4/29/201632.3632.6531.3132.512,036,270
4/28/201633.2933.2932.2332.332,207,192
4/27/201633.0034.3432.4233.356,894,426
4/26/201631.2231.4630.4830.953,225,563
4/25/201631.0531.5930.8231.292,057,176
4/22/201630.4431.2230.4331.141,499,706
4/21/201630.8231.0330.5930.781,773,628
4/20/201629.7631.0329.5430.792,539,767
4/19/201630.4130.4629.5630.021,527,772
4/18/201629.4930.5529.3330.271,581,228
4/15/201629.3729.8029.3129.641,699,943
4/14/201629.6629.8429.2729.432,317,541
4/13/201629.1529.9729.0229.792,619,019
4/12/201629.5429.6428.0828.794,021,170
4/11/201630.4530.7829.9229.941,058,221
4/8/201630.7230.9830.2130.361,198,431
4/7/201630.5030.7230.1330.351,628,146
4/6/201630.7430.8330.3730.671,204,042
4/5/201630.7031.1930.5730.642,248,075
4/4/201630.9831.1530.7631.001,823,457
4/1/201630.2531.0530.2031.002,818,969
3/31/201629.9031.0029.8030.633,375,995
3/30/201629.2929.7829.2329.401,526,278
3/29/201628.5929.1128.2829.081,351,677
3/28/201628.6828.7428.0128.641,489,979
3/24/201628.2228.6127.9528.531,417,530
3/23/201628.9028.9027.9528.433,131,626
3/22/201629.4730.3628.7228.964,088,900
3/21/201629.5529.9629.1729.662,237,414
3/18/201629.0529.3528.6928.702,254,195
3/17/201628.1129.1528.0128.991,700,970
3/16/201627.2628.4427.2028.291,225,536
3/15/201627.9528.1427.4227.601,512,767
3/14/201628.3028.6627.8228.011,374,006
3/11/201627.7628.6327.7428.521,064,389
3/10/201627.8128.0627.0827.501,275,654
3/9/201627.3428.0427.1127.671,852,175
3/8/201628.1928.3727.1527.191,667,267
3/7/201628.2628.6828.0228.421,401,540
3/4/201628.7528.9928.3028.511,545,046
3/3/201629.9129.9128.5028.772,999,412
3/2/201629.4929.6028.9229.352,498,776
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center