$47.74 +0.16 (%) Fortinet Inc - NASDAQ

Jul. 31, 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
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
4/15/201534.5634.9234.2634.841,550,918
4/14/201534.2634.4733.8934.171,693,823
4/13/201534.5635.8034.2534.262,096,803
4/10/201535.3635.8635.1735.621,478,299
4/9/201534.9135.3334.6735.231,775,275
4/8/201535.0335.0834.3834.492,017,960
4/7/201534.4235.0834.3034.551,510,770
4/6/201534.2134.6734.0034.401,459,515
4/2/201534.0734.4333.8834.39748,047
4/1/201534.9734.9733.6634.061,687,907
3/31/201535.0935.4934.8134.951,479,702
3/30/201534.7435.4034.6535.171,090,495
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
  • 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!