$29.57 +0.52 (%) Fortinet Inc - NASDAQ

Dec. 2, 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
12/2/201628.8829.6328.8729.572,171,609
12/1/201630.1830.2228.9029.052,363,694
11/30/201630.4430.4430.0730.101,178,744
11/29/201630.1330.5030.0030.241,543,518
11/28/201630.6330.8830.1830.241,583,714
11/25/201630.8830.8830.4730.57701,641
11/23/201630.9931.1830.6630.841,490,037
11/22/201629.6031.2029.6031.153,619,212
11/21/201630.9831.1130.3130.674,262,052
11/18/201631.7931.8730.8930.963,407,045
11/17/201632.4632.5431.3331.644,012,666
11/16/201632.0932.7032.0432.542,743,882
11/15/201633.5033.5031.6232.167,029,748
11/14/201632.0032.2931.3131.641,627,514
11/11/201631.2232.0931.0831.861,255,949
11/10/201631.7732.4031.2231.391,380,216
11/9/201630.9331.8930.8131.751,548,902
11/8/201631.4931.6931.0131.331,765,301
11/7/201631.3131.6531.0531.453,924,189
11/4/201630.8131.5430.8030.881,679,226
11/3/201631.1331.3530.7730.801,013,850
11/2/201632.0332.0331.0731.101,938,204
11/1/201632.0032.1731.5631.761,863,423
10/31/201631.9632.1831.7932.062,159,715
10/28/201630.7331.9030.3731.783,308,424
10/27/201630.4730.7729.7229.914,158,081
10/26/201630.6430.7330.1330.182,791,162
10/25/201631.3731.3730.6630.671,600,394
10/24/201631.8432.0031.2131.241,834,818
10/21/201631.4931.9431.1831.802,512,214
10/20/201631.1231.4630.9631.331,972,881
10/19/201630.9131.3630.8031.112,296,929
10/18/201631.1431.3030.8730.991,533,941
10/17/201630.9231.2830.7630.962,554,951
10/14/201631.4731.5630.5431.013,966,005
10/13/201630.6031.3730.0031.197,813,583
10/12/201629.0831.0729.0030.6621,248,756
10/11/201634.9035.0333.9334.094,197,863
10/10/201635.3235.3834.8634.991,991,036
10/7/201635.7735.8234.9834.991,833,403
10/6/201636.7536.7535.6535.691,624,527
10/5/201636.7837.2836.5836.602,182,400
10/4/201636.9337.4736.6636.811,288,047
10/3/201636.9037.4836.8336.941,803,031
9/30/201636.1037.0336.0836.932,130,861
9/29/201636.1636.3735.8235.931,045,034
9/28/201636.2336.3635.9636.30933,206
9/27/201636.1636.3435.9536.091,053,314
9/26/201636.1236.4436.0336.131,202,957
9/23/201637.1137.2836.2536.331,576,290
9/22/201636.3036.8336.1236.391,223,859
9/21/201635.4435.9935.4235.951,040,676
9/20/201635.8135.9535.3835.42852,548
9/19/201635.8836.0335.6135.761,330,311
9/16/201635.6835.8135.3535.522,503,600
9/15/201635.1435.8835.0635.671,107,012
9/14/201635.5535.8735.1935.31981,161
9/13/201635.8135.9235.2335.441,039,355
9/12/201635.5436.0435.3235.921,371,251
9/9/201636.2336.4335.7535.76945,930
9/8/201636.9837.0236.2636.39919,954
9/7/201636.7937.3036.7637.001,392,552
9/6/201636.8237.2236.6936.791,114,907
9/2/201636.8037.0336.5936.831,310,187
9/1/201636.1136.9735.8736.641,783,844
8/31/201635.9036.2435.5936.141,134,007
8/30/201636.3836.6436.1236.351,295,651
8/29/201635.7036.0935.6235.671,329,846
8/26/201635.5935.8735.2935.70966,392
8/25/201635.3435.6535.3435.58660,892
8/24/201635.5335.8935.2935.411,220,633
8/23/201635.2435.8135.1035.771,403,855
8/22/201634.7335.0134.5234.93686,628
8/19/201635.0635.1134.6934.90864,565
8/18/201634.5035.3734.3835.072,011,475
8/17/201634.7335.0234.3034.462,059,417
8/16/201632.7235.1532.7234.864,525,317
8/15/201632.7133.1232.5732.90617,614
8/12/201632.8632.8632.4332.631,144,104
8/11/201633.0233.2232.8132.85999,257
8/10/201633.1433.3132.8932.921,008,444
8/9/201633.3233.4433.0433.19945,721
8/8/201633.5033.8033.3333.361,052,681
8/5/201633.6933.8133.3433.462,694,628
8/4/201634.2434.5133.7533.811,536,969
8/3/201633.9534.2733.6934.171,589,354
8/2/201634.8434.8433.7234.011,938,071
8/1/201634.8135.2034.5834.851,951,860
7/29/201633.7534.7032.9434.697,027,491
7/28/201636.7537.3136.2837.172,446,872
7/27/201636.6037.1036.4036.651,469,544
7/26/201636.4336.8636.1836.491,959,797
7/25/201635.7636.5935.3736.572,438,307
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center