$32.33 -1.02 (%) Fortinet Inc - NASDAQ

Apr. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTNT historical data

Date Open High Low Close Volume
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
4/6/201630.7430.8330.3730.671,204,042
4/5/201630.7031.1930.5730.642,248,075
4/4/201630.9831.1530.7631.001,823,457
4/1/201630.2531.0530.2031.002,818,969
3/31/201629.9031.0029.8030.633,375,995
3/30/201629.2929.7829.2329.401,526,278
3/29/201628.5929.1128.2829.081,351,677
3/28/201628.6828.7428.0128.641,489,979
3/24/201628.2228.6127.9528.531,417,530
3/23/201628.9028.9027.9528.433,131,626
3/22/201629.4730.3628.7228.964,088,900
3/21/201629.5529.9629.1729.662,237,414
3/18/201629.0529.3528.6928.702,254,195
3/17/201628.1129.1528.0128.991,700,970
3/16/201627.2628.4427.2028.291,225,536
3/15/201627.9528.1427.4227.601,512,767
3/14/201628.3028.6627.8228.011,374,006
3/11/201627.7628.6327.7428.521,064,389
3/10/201627.8128.0627.0827.501,275,654
3/9/201627.3428.0427.1127.671,852,175
3/8/201628.1928.3727.1527.191,667,267
3/7/201628.2628.6828.0228.421,401,540
3/4/201628.7528.9928.3028.511,545,046
3/3/201629.9129.9128.5028.772,999,412
3/2/201629.4929.6028.9229.352,498,776
3/1/201628.7529.8728.5229.612,200,929
2/29/201628.3029.2028.2128.402,464,449
2/26/201628.5028.6127.8628.111,605,397
2/25/201627.5028.1427.0128.062,554,412
2/24/201626.2127.4126.0727.302,735,113
2/23/201626.5626.7726.1426.551,971,833
2/22/201626.2127.1225.9926.573,909,352
2/19/201625.5026.1725.3726.091,878,138
2/18/201625.9626.1625.2625.592,454,938
2/17/201625.4726.4925.3026.182,961,176
2/16/201624.5825.5624.3925.423,491,559
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center