$34.58 +0.94 (%) Fortinet Inc - NASDAQ

Mar. 27, 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
3/27/201533.7534.6633.7534.581,373,234
3/26/201532.9033.8632.6733.641,071,615
3/25/201534.3434.4432.9733.101,595,797
3/24/201534.7034.8834.1334.151,201,388
3/23/201535.1535.1834.4034.591,342,100
3/20/201535.6035.6935.2035.312,443,925
3/19/201534.7935.5034.5135.481,501,820
3/18/201534.4535.2734.1834.852,184,126
3/17/201534.0034.4433.8534.261,193,044
3/16/201533.4034.1433.3434.10861,040
3/13/201533.8334.0333.0333.191,322,208
3/12/201533.3933.9733.0033.951,068,220
3/11/201533.0533.4132.9433.38908,566
3/10/201533.3733.4532.7832.90939,399
3/9/201533.7033.8633.2833.73967,000
3/6/201534.1334.2733.4933.611,090,492
3/5/201533.6634.2933.4534.241,451,260
3/4/201533.9333.9833.4833.691,183,241
3/3/201534.1034.2033.5634.031,149,251
3/2/201533.5834.1333.3334.101,350,233
2/27/201534.0034.1033.5133.611,308,609
2/26/201534.2034.7434.0234.051,679,875
2/25/201533.7534.4933.7134.242,095,127
2/24/201533.4333.8533.3533.721,331,939
2/23/201533.7633.8533.0833.321,281,751
2/20/201533.4233.9733.4033.841,847,707
2/19/201533.2833.9533.1133.501,543,202
2/18/201533.1533.3833.0233.291,349,021
2/17/201533.0533.3832.9233.001,843,627
2/13/201533.3533.3932.9433.232,840,477
2/12/201532.9833.4032.7832.983,021,654
2/11/201532.2632.8932.1732.791,972,270
2/10/201531.7432.3231.4732.241,919,325
2/9/201531.6031.6731.2431.491,635,794
2/6/201531.9932.0031.6031.812,438,528
2/5/201531.2631.8431.2631.732,057,468
2/4/201530.3731.2330.3331.032,518,726
2/3/201530.1130.6529.9030.522,623,928
2/2/201529.7430.1228.9430.034,101,460
1/30/201528.9230.2228.8829.904,828,105
1/29/201529.5030.2628.5729.229,551,294
1/28/201532.9732.9731.2731.402,662,045
1/27/201531.9632.8131.8432.451,956,169
1/26/201532.6432.8332.0932.452,672,846
1/23/201531.5332.1331.2331.931,828,796
1/22/201531.0231.4330.2731.432,136,477
1/21/201531.0131.3830.8231.19917,755
1/20/201530.9931.3730.5831.041,161,272
1/16/201530.3530.9730.2030.921,365,791
1/15/201530.9931.1030.2330.271,151,422
1/14/201530.4931.0130.4430.921,021,894
1/13/201531.0631.6830.5930.901,298,794
1/12/201531.2131.3730.8030.841,292,388
1/9/201531.3131.4130.8031.071,351,021
1/8/201530.8931.4830.8031.211,436,684
1/7/201530.2530.6629.9730.381,413,158
1/6/201530.5430.7629.5529.952,183,945
1/5/201530.6330.9930.3130.521,824,365
1/2/201530.9031.1930.5130.791,261,945
12/31/201431.1431.3230.6530.661,137,424
12/30/201430.9131.1630.8731.00832,167
12/29/201431.2631.3030.9231.15886,910
12/26/201431.3431.4931.2231.31709,073
12/24/201430.9031.4730.8131.19727,542
12/23/201431.1731.1730.7030.911,601,023
12/22/201430.1830.9030.0430.631,704,363
12/19/201429.7630.1929.5930.103,924,390
12/18/201428.5529.6328.4929.632,317,630
12/17/201428.1528.5027.9628.481,529,622
12/16/201427.9828.3227.8727.991,637,504
12/15/201428.3228.5027.8028.161,439,261
12/12/201428.0128.3327.9028.10979,090
12/11/201427.6828.4527.6828.362,030,151
12/10/201427.8028.1927.6227.681,310,329
12/9/201427.2727.9126.8727.841,644,289
12/8/201427.7428.1227.6927.771,739,291
12/5/201427.7027.8627.4127.861,021,211
12/4/201427.4327.6427.1127.631,554,073
12/3/201427.4627.5427.1127.45768,410
12/2/201427.1827.5827.0827.471,567,243
12/1/201427.4327.5227.0727.30843,285
11/28/201427.5027.7027.3827.56362,413
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center