$27.52 +0.20 (%) Fortinet Inc - NASDAQ

Nov. 26, 2014 | 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
11/26/201427.4227.6027.3227.52650,092
11/25/201427.3827.6627.1327.332,338,939
11/24/201427.1827.3827.0527.371,282,629
11/21/201427.3027.4027.0127.111,137,415
11/20/201426.5427.1226.5127.051,650,437
11/19/201426.9426.9426.2826.771,216,033
11/18/201426.9427.1926.8926.951,005,681
11/17/201427.1027.1726.8526.89836,661
11/14/201426.8827.2526.5727.141,650,073
11/13/201427.2027.3526.8826.92808,246
11/12/201426.9727.3026.8227.161,244,232
11/11/201426.9827.2426.8527.16940,666
11/10/201427.0627.2526.8427.121,488,122
11/7/201426.5127.2026.5127.102,055,270
11/6/201426.4526.8526.2526.571,334,731
11/5/201426.5226.6226.1826.491,817,796
11/4/201426.2126.5526.0026.422,205,867
11/3/201426.0926.4525.9926.321,490,909
10/31/201426.1326.3025.7926.051,870,384
10/30/201425.6725.9925.4725.742,143,887
10/29/201425.7925.8325.5425.742,868,972
10/28/201425.5225.8025.4225.751,859,291
10/27/201425.5325.6325.1925.431,170,909
10/24/201425.3725.8325.2825.732,846,256
10/23/201426.2526.6825.0025.446,417,522
10/22/201425.4025.6524.9225.173,463,578
10/21/201425.4425.6625.1825.272,889,199
10/20/201424.5225.1524.3125.062,181,084
10/17/201424.1825.0624.0924.622,196,673
10/16/201423.5824.1023.5023.773,134,421
10/15/201423.5724.3223.4124.042,060,562
10/14/201423.7524.3323.6524.032,952,634
10/13/201423.6323.9323.0823.442,924,003
10/10/201424.2224.4523.1423.583,174,934
10/9/201424.9025.1624.3024.361,344,025
10/8/201424.3825.0223.9624.941,363,890
10/7/201424.9325.1824.3324.351,514,990
10/6/201424.9225.4224.6225.132,159,790
10/3/201425.2425.7425.1225.551,711,845
10/2/201424.7625.1124.3624.991,373,542
10/1/201425.2625.3324.7124.781,643,029
9/30/201425.5125.7025.2625.271,344,673
9/29/201425.0525.5724.8125.551,424,764
9/26/201425.1225.3224.9725.291,813,289
9/25/201425.7625.8325.0325.041,515,824
9/24/201425.6725.9925.6025.841,123,829
9/23/201425.9926.0125.5125.511,517,458
9/22/201426.3126.3725.9926.081,145,881
9/19/201426.8426.8426.1926.421,221,272
9/18/201426.4026.8126.4026.781,287,817
9/17/201426.2926.7626.2426.282,056,306
9/16/201425.6226.1225.4426.101,853,783
9/15/201426.3626.3625.6025.681,136,473
9/12/201425.9726.4425.6626.421,940,906
9/11/201426.4526.4925.9225.952,732,759
9/10/201426.1126.7226.0026.312,305,175
9/9/201426.3626.3925.9926.01927,872
9/8/201426.4426.7826.2226.451,518,803
9/5/201426.1126.5426.0526.401,277,686
9/4/201426.5426.6626.1226.171,318,589
9/3/201426.7526.8026.1426.471,310,782
9/2/201425.8726.6425.8726.422,782,749
8/29/201425.4525.8125.3525.81948,648
8/28/201425.4425.4924.9525.301,286,126
8/27/201425.8726.3525.5525.591,596,606
8/26/201425.4925.9525.3825.881,057,251
8/25/201425.6025.6025.2125.41846,150
8/22/201425.4925.6025.1125.44913,723
8/21/201425.2425.5425.1125.48724,255
8/20/201425.3225.4825.0425.261,092,891
8/19/201425.5425.7625.3725.541,033,615
8/18/201425.2625.4625.1625.43624,433
8/15/201425.5125.5624.9325.11807,254
8/14/201425.5725.7025.3925.41996,440
8/13/201425.0325.6525.0025.641,207,893
8/12/201425.1125.3124.8224.85935,927
8/11/201424.9825.4124.7725.182,089,510
8/8/201424.7024.9724.5824.841,085,117
8/7/201424.6225.0624.5624.691,539,855
8/6/201424.2624.6824.1924.51903,979
8/5/201424.2724.6024.1124.461,537,657
8/4/201424.1424.5224.0524.411,166,551
8/1/201424.4924.6623.9724.181,879,664
7/31/201425.2325.3124.5424.551,344,819
7/30/201425.3425.5925.1625.531,041,901
7/29/201425.2825.4525.0925.121,613,081
7/28/201425.4625.4824.9825.281,847,854
7/25/201425.6325.9025.3825.523,786,924
7/24/201426.0826.2325.0025.956,091,410
7/23/201424.3024.6823.9524.032,819,543
7/22/201424.1224.6224.0324.311,426,889
7/21/201423.9224.1823.8023.961,016,312
7/18/201423.8124.0023.6123.981,412,336
7/17/201424.1524.4123.6723.691,431,245
7/16/201424.1724.4924.0324.233,158,022
7/15/201424.2824.4023.8524.051,088,736
7/14/201424.4524.5324.1924.24807,252
7/11/201424.1224.3924.0424.251,178,574
7/10/201423.7524.1823.4524.091,585,987
7/9/201424.1624.4623.8124.242,820,598
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center