$35.70 +0.12 (%) Fortinet Inc - NASDAQ

Aug. 26, 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
8/26/201635.5935.8735.2935.70966,392
8/25/201635.3435.6535.3435.58660,892
8/24/201635.5335.8935.2935.411,220,633
8/23/201635.2435.8135.1035.771,403,855
8/22/201634.7335.0134.5234.93686,628
8/19/201635.0635.1134.6934.90864,565
8/18/201634.5035.3734.3835.072,011,475
8/17/201634.7335.0234.3034.462,059,417
8/16/201632.7235.1532.7234.864,525,317
8/15/201632.7133.1232.5732.90617,614
8/12/201632.8632.8632.4332.631,144,104
8/11/201633.0233.2232.8132.85999,257
8/10/201633.1433.3132.8932.921,008,444
8/9/201633.3233.4433.0433.19945,721
8/8/201633.5033.8033.3333.361,052,681
8/5/201633.6933.8133.3433.462,694,628
8/4/201634.2434.5133.7533.811,536,969
8/3/201633.9534.2733.6934.171,589,354
8/2/201634.8434.8433.7234.011,938,071
8/1/201634.8135.2034.5834.851,951,860
7/29/201633.7534.7032.9434.697,027,491
7/28/201636.7537.3136.2837.172,446,872
7/27/201636.6037.1036.4036.651,469,544
7/26/201636.4336.8636.1836.491,959,797
7/25/201635.7636.5935.3736.572,438,307
7/22/201634.9635.8534.5035.761,597,976
7/21/201634.7735.2034.5434.711,132,593
7/20/201634.0035.0733.8834.921,282,078
7/19/201634.0334.3933.8833.89841,507
7/18/201634.1634.4033.9434.131,057,397
7/15/201633.9834.4033.9834.121,071,257
7/14/201634.2434.4333.9233.991,216,784
7/13/201634.0134.4533.8233.821,089,465
7/12/201633.4834.2233.0733.871,334,179
7/11/201633.7533.9633.4933.611,057,677
7/8/201632.4533.4732.4533.461,531,140
7/7/201631.8232.2631.5732.101,574,217
7/6/201631.2831.8830.9231.681,422,227
7/5/201631.5031.7131.3731.571,120,919
7/1/201631.5031.9131.4131.681,194,202
6/30/201631.2431.6430.7831.591,689,866
6/29/201630.1731.1930.0231.102,118,703
6/28/201630.4430.5629.9030.132,212,956
6/27/201631.5031.5129.8829.973,024,182
6/24/201632.7333.0231.7831.913,140,216
6/23/201633.5934.3333.5934.321,191,622
6/22/201633.7133.8333.3133.33743,571
6/21/201633.6733.9833.5033.76939,036
6/20/201633.7634.0033.5233.541,280,767
6/17/201633.4733.4732.9333.343,335,334
6/16/201633.6933.9032.8433.371,762,686
6/15/201633.8134.3233.6934.061,336,303
6/14/201633.9133.9833.4233.751,200,446
6/13/201633.4234.3333.3533.951,427,002
6/10/201634.2634.2633.5233.701,483,630
6/9/201634.6534.9334.3934.461,007,458
6/8/201634.5034.9334.3734.781,149,336
6/7/201634.6034.7534.3934.471,104,033
6/6/201634.7834.8634.1334.601,320,751
6/3/201634.6534.8834.3134.60982,481
6/2/201634.5034.8434.4634.671,298,783
6/1/201634.0034.5833.7834.511,125,975
5/31/201634.0534.3333.8534.212,095,247
5/27/201633.9634.0433.3333.972,547,856
5/26/201634.2734.6434.0734.56974,975
5/25/201634.1934.5834.1634.331,074,911
5/24/201633.8534.2833.6934.171,032,459
5/23/201633.7434.1733.3333.671,148,083
5/20/201633.5333.7633.1933.711,174,126
5/19/201632.8633.5532.8533.321,247,528
5/18/201632.5233.1532.5232.821,125,078
5/17/201632.5733.1032.5032.731,390,331
5/16/201632.4032.9532.2332.621,341,117
5/13/201632.2132.7032.1032.331,649,817
5/12/201632.6332.7331.8532.221,999,033
5/11/201632.6033.0532.4532.481,949,806
5/10/201632.1932.7831.9532.771,612,972
5/9/201631.9232.1931.5632.061,315,518
5/6/201631.6032.0131.0831.992,659,795
5/5/201632.2232.3731.9132.061,498,539
5/4/201631.8432.2531.4532.161,857,165
5/3/201632.4432.6331.9732.151,344,310
5/2/201632.5232.9032.2332.861,487,255
4/29/201632.3632.6531.3132.512,036,270
4/28/201633.2933.2932.2332.332,207,192
4/27/201633.0034.3432.4233.356,894,426
4/26/201631.2231.4630.4830.953,225,563
4/25/201631.0531.5930.8231.292,057,176
4/22/201630.4431.2230.4331.141,499,706
4/21/201630.8231.0330.5930.781,773,628
4/20/201629.7631.0329.5430.792,539,767
4/19/201630.4130.4629.5630.021,527,772
4/18/201629.4930.5529.3330.271,581,228
4/15/201629.3729.8029.3129.641,699,943
4/14/201629.6629.8429.2729.432,317,541
4/13/201629.1529.9729.0229.792,619,019
4/12/201629.5429.6428.0828.794,021,170
4/11/201630.4530.7829.9229.941,058,221
4/8/201630.7230.9830.2130.361,198,431
4/7/201630.5030.7230.1330.351,628,146
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center