$24.11 +0.28 (%) Fortinet Inc - NASDAQ

Feb. 12, 2016 | 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
2/12/201624.2324.2523.5124.112,160,200
2/11/201623.4924.0423.1623.832,855,291
2/10/201624.0524.8123.8623.913,467,671
2/9/201623.7025.1423.6623.842,561,443
2/8/201624.7224.8623.4124.233,998,016
2/5/201626.5226.5724.3425.115,232,014
2/4/201626.3826.7625.9226.722,842,669
2/3/201627.1527.2326.0326.392,718,074
2/2/201628.1928.6126.9927.062,009,859
2/1/201627.9828.6227.4028.393,131,605
1/29/201630.0030.0327.5128.145,979,341
1/28/201626.3226.4725.5326.363,860,944
1/27/201626.6126.9725.6925.834,200,475
1/26/201626.5227.1525.6626.874,438,744
1/25/201627.5928.0627.1127.212,729,901
1/22/201627.1127.8726.3127.752,598,864
1/21/201626.2827.1826.0326.732,608,550
1/20/201624.0726.3223.6425.995,911,789
1/19/201628.4828.7026.4426.465,065,304
1/15/201628.3428.5127.1928.283,715,511
1/14/201628.7529.6627.9329.293,573,594
1/13/201629.5029.9527.9228.393,273,572
1/12/201628.5429.1428.1128.732,700,076
1/11/201628.8128.9327.8828.353,402,669
1/8/201629.1929.4728.4828.613,071,306
1/7/201628.9029.6428.3729.172,500,247
1/6/201629.3829.5828.8329.503,520,589
1/5/201630.2130.3129.7129.842,048,675
1/4/201630.5430.9929.8330.233,666,529
12/31/201531.4031.6531.1431.171,581,618
12/30/201531.6032.2431.4531.451,246,610
12/29/201531.9132.0031.5231.78824,922
12/28/201531.7031.9231.4931.791,013,884
12/24/201531.7832.0431.7231.77383,762
12/23/201531.6531.9531.4531.89861,329
12/22/201531.6731.8631.3131.541,313,623
12/21/201531.5031.7831.2031.661,442,511
12/18/201531.4431.9531.1431.223,208,178
12/17/201532.0032.0531.4131.421,866,168
12/16/201530.9532.1330.4731.953,077,397
12/15/201530.6830.7030.2630.592,117,153
12/14/201530.3730.9529.8330.422,849,549
12/11/201531.4531.5830.4030.542,484,253
12/10/201532.6432.6431.5731.803,438,915
12/9/201534.5234.7932.5732.712,966,776
12/8/201534.0534.8933.8034.521,395,433
12/7/201535.2735.2734.3634.491,331,181
12/4/201534.7535.3534.6435.221,253,136
12/3/201535.9536.0934.5634.701,455,389
12/2/201536.0336.3335.7535.901,063,150
12/1/201536.2536.2535.6136.101,661,280
11/30/201536.7237.2636.0136.028,448,056
11/27/201536.7436.9836.4536.69927,282
11/25/201535.9037.1635.6936.762,834,976
11/24/201534.9435.8134.6435.752,700,612
11/23/201534.8335.3134.7435.042,159,448
11/20/201534.5135.0134.4034.751,180,691
11/19/201533.3434.5333.3434.421,417,161
11/18/201533.6434.2033.4234.041,464,191
11/17/201533.5234.1033.1233.411,597,143
11/16/201533.1733.5332.7533.401,347,194
11/13/201533.0933.5532.7033.171,806,058
11/12/201532.7433.8332.5333.271,492,865
11/11/201533.3533.4332.8332.921,456,997
11/10/201533.2033.4532.2833.382,956,062
11/9/201534.0034.1233.3233.442,151,829
11/6/201533.1534.2033.1134.052,359,179
11/5/201534.5434.9133.2833.313,380,851
11/4/201534.6735.1534.3035.102,052,160
11/3/201534.5835.2934.2734.661,896,458
11/2/201534.4634.8934.1534.771,353,227
10/30/201534.1134.6234.0834.361,620,119
10/29/201534.7135.1134.0334.063,101,710
10/28/201533.9535.2733.4534.973,030,326
10/27/201534.5535.3533.4533.823,963,052
10/26/201535.0435.2433.7534.734,495,837
10/23/201536.5036.8332.9134.9115,436,812
10/22/201542.5444.6342.2743.244,229,388
10/21/201543.5043.5040.8841.912,410,481
10/20/201543.5943.7542.6843.391,434,400
10/19/201543.6144.4843.2743.681,977,736
10/16/201543.2843.5842.6743.491,332,880
10/15/201541.8943.3941.8943.241,584,937
10/14/201541.5642.3241.0741.871,500,197
10/13/201542.5543.1741.5841.601,421,529
10/12/201543.0443.1642.5542.801,048,559
10/9/201542.7143.1842.4243.001,175,128
10/8/201543.0443.1342.0042.791,950,326
10/7/201543.6243.9941.8243.052,792,257
10/6/201544.1944.6643.1743.451,092,561
10/5/201544.0144.3443.6844.191,170,043
10/2/201542.4643.7141.5743.681,459,580
10/1/201542.4943.1442.0443.041,095,211
9/30/201542.6743.1441.6542.482,012,358
9/28/201544.9745.2542.3642.832,219,032
9/25/201546.4946.5044.6145.111,265,154
9/24/201545.7846.0344.8345.901,314,729
9/23/201544.9846.2444.5145.991,454,881
9/22/201544.9245.4744.6445.391,291,225
9/21/201545.1546.1644.8845.601,274,087
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center