$35.93 0.00 (%) Fortinet Inc - NASDAQ

Sep. 29, 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
9/29/201636.1636.3735.8235.931,045,034
9/28/201636.2336.3635.9636.30933,206
9/27/201636.1636.3435.9536.091,053,314
9/26/201636.1236.4436.0336.131,202,957
9/23/201637.1137.2836.2536.331,576,290
9/22/201636.3036.8336.1236.391,223,859
9/21/201635.4435.9935.4235.951,040,676
9/20/201635.8135.9535.3835.42852,548
9/19/201635.8836.0335.6135.761,330,311
9/16/201635.6835.8135.3535.522,503,600
9/15/201635.1435.8835.0635.671,107,012
9/14/201635.5535.8735.1935.31981,161
9/13/201635.8135.9235.2335.441,039,355
9/12/201635.5436.0435.3235.921,371,251
9/9/201636.2336.4335.7535.76945,930
9/8/201636.9837.0236.2636.39919,954
9/7/201636.7937.3036.7637.001,392,552
9/6/201636.8237.2236.6936.791,114,907
9/2/201636.8037.0336.5936.831,310,187
9/1/201636.1136.9735.8736.641,783,844
8/31/201635.9036.2435.5936.141,134,007
8/30/201636.3836.6436.1236.351,295,651
8/29/201635.7036.0935.6235.671,329,846
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center