$40.18 +0.75 (%) Fortinet Inc - NASDAQ

May. 28, 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
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
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center