Fortinet Inc $26.42

up +0.61


2/9/2014 04:00 PM  |  NASDAQ : FTNT  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTNT historical data

Date Open High Low Close Volume
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
7/8/201424.8024.8023.0723.815,619,087
7/7/201425.2925.3524.8524.911,510,320
7/3/201425.1725.4225.0725.281,047,327
7/2/201425.3325.4525.0325.081,074,657
7/1/201425.1825.4625.0425.151,891,492
6/30/201424.6625.1324.6625.131,736,284
6/27/201424.3224.7424.3224.731,087,773
6/26/201424.4724.6724.2924.40647,011
6/25/201423.8224.5323.7924.511,132,108
6/24/201424.2624.3523.8523.921,178,205
6/23/201424.3324.4424.1424.181,008,308
6/20/201424.5824.5824.1524.331,721,862
6/19/201424.5224.6724.3124.641,327,369
6/18/201424.4324.4923.9324.411,758,424
6/17/201424.0824.5724.0224.342,052,649
6/16/201423.5524.2223.5024.171,655,427
6/13/201423.4323.7023.2823.62956,608
6/12/201423.7323.8923.4123.431,342,789
6/11/201423.4223.8423.2723.782,121,482
6/10/201423.1323.3722.5123.29845,080
6/9/201423.0123.3422.9223.18990,177
6/6/201422.8623.1222.7023.03968,165
6/5/201422.5922.9822.5222.791,601,270
6/4/201422.1322.6122.0122.551,203,431
6/3/201422.0822.2521.9422.201,359,131
6/2/201422.5322.6221.9722.131,344,296
5/30/201422.6322.7422.2622.471,944,157
5/29/201422.3822.8822.3622.672,126,288
5/28/201422.1722.3321.8422.291,225,322
5/27/201422.0022.1621.9322.161,131,191
5/23/201421.8022.0021.4721.93992,470
5/22/201421.4621.9421.4321.761,008,054
5/21/201421.3321.5421.2521.42683,380
5/20/201421.4421.6021.1521.261,091,854
5/19/201421.1121.5921.1021.501,425,704
5/16/201421.0721.2720.8221.221,065,413
5/15/201420.7221.1320.2721.061,800,172
5/14/201420.5721.0920.4420.831,114,700
5/13/201421.0121.1920.5620.582,027,127
5/12/201420.4721.0320.4320.993,385,116
5/9/201420.6320.7720.2920.363,261,478
5/8/201420.6521.1820.5220.682,080,154
5/7/201421.3321.3320.4920.763,020,915
5/6/201421.8321.9721.3021.351,673,454
5/5/201421.7422.0221.6021.951,403,325
5/2/201421.9822.2521.8021.961,806,015
5/1/201422.0322.2921.8021.942,173,171
4/30/201421.5922.0421.3721.981,403,352
4/29/201421.3621.8721.0021.602,200,843
4/28/201422.0622.2720.8521.463,202,437
4/25/201422.7822.8021.9122.052,235,848
4/24/201423.1623.1621.7422.936,584,143
4/23/201422.1922.1921.7222.043,561,908
4/22/201421.7722.1921.7022.034,612,661
4/21/201421.6421.9521.5021.801,385,338
4/17/201421.4821.7721.2421.641,635,371
4/16/201420.8421.6920.8021.543,331,759
4/15/201420.5920.8420.0420.762,933,659
4/14/201420.8021.0220.2720.512,477,213
4/11/201421.2621.5420.2620.474,348,901
4/10/201422.9022.9521.3921.674,733,509
4/9/201422.8623.3322.6523.301,261,291
Trading Center