Fortinet Inc $22.04

up +0.01


23/4/2014 05:20 PM  |  NASDAQ : FTNT  
Industries : Computer Software & Services / Application Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTNT historical data

Date Open High Low Close Volume
4/22/201421.7722.1921.7022.034,612,660
4/21/201421.6421.9521.5021.801,385,340
4/17/201421.4821.7721.2421.641,635,370
4/16/201420.8421.6920.8021.543,331,760
4/15/201420.5920.8420.0420.762,933,660
4/14/201420.8021.0220.2720.512,477,210
4/11/201421.2621.5420.2620.474,348,900
4/10/201422.9022.9521.3921.674,733,510
4/9/201422.8623.3322.6523.301,261,290
4/8/201422.3923.0822.0922.822,432,080
4/7/201422.0022.7221.9022.293,250,220
4/4/201422.7522.8221.5522.012,554,960
4/3/201422.7622.9822.3222.491,822,140
4/2/201423.3023.3322.6322.781,837,780
4/1/201422.1322.7422.0722.701,480,290
3/31/201421.9622.2321.8822.031,137,520
3/28/201422.0022.1121.6321.811,461,610
3/27/201421.6921.9221.4221.872,156,160
3/26/201422.2722.4321.6521.662,232,490
3/25/201422.4922.6721.9822.161,645,060
3/24/201423.0923.1221.9622.303,596,380
3/21/201423.5723.7522.8123.023,389,940
3/20/201423.6623.9023.4023.521,203,890
3/19/201423.7623.8423.4723.691,286,690
3/18/201423.2123.9223.1423.781,597,260
3/17/201423.2723.3022.8923.171,608,790
3/14/201422.5022.9422.5022.851,263,710
3/13/201423.3123.3622.3822.601,530,870
3/12/201422.8123.1622.6023.121,093,960
3/11/201423.1723.4122.7022.841,184,340
3/10/201423.3023.4322.9123.131,215,910
3/7/201423.5523.6123.2523.391,205,880
3/6/201423.3923.5822.9523.452,912,600
3/5/201423.5323.7423.3523.361,842,650
3/4/201423.6523.7523.2423.502,081,400
3/3/201422.9023.0122.5722.771,744,960
2/28/201423.9123.9122.8523.152,407,850
2/27/201423.4323.9323.4223.862,049,850
2/26/201422.9523.6222.9523.382,334,990
2/25/201422.6023.2122.5423.062,007,720
2/24/201422.6622.9522.6122.631,094,170
2/21/201422.6922.9022.4022.611,549,170
2/20/201422.1622.7022.0122.671,624,260
2/19/201422.6222.6822.1022.122,114,360
2/18/201422.0522.8122.0522.802,843,070
2/14/201422.2022.2722.0022.06850,851
2/13/201421.5422.2021.4522.191,981,290
2/12/201421.6021.6921.3621.461,466,600
2/11/201421.5921.7421.4621.621,539,520
2/10/201421.4921.6521.2621.491,940,550
2/7/201421.1021.5921.0121.512,894,910
2/6/201420.2521.0520.2420.982,845,950
2/5/201420.6120.6720.0920.222,220,050
2/4/201420.7920.8820.2720.783,551,760
2/3/201421.0521.2620.2320.324,872,410
1/31/201421.6921.8621.0121.204,480,130
1/30/201422.3922.7021.8622.148,775,360
1/29/201421.7821.8421.2321.417,156,020
1/28/201422.0522.0721.7322.0025,312,700
1/27/201421.6721.7821.1521.554,134,490
1/24/201422.2622.2621.6021.688,055,850
1/23/201421.2321.4920.9021.362,086,730
1/22/201421.4421.4821.0321.352,124,750
1/21/201421.5721.6721.1921.371,771,110
1/17/201421.5421.6521.2521.482,158,830
1/16/201421.4721.7321.1021.523,292,160
1/15/201421.3821.7921.1721.474,488,910
1/14/201419.9221.0919.9020.906,855,320
1/13/201420.2020.2119.5719.646,298,950
1/10/201419.5519.6819.0819.566,096,620
1/9/201419.9520.0219.4319.471,874,190
1/8/201419.9120.0519.6619.842,140,560
1/7/201419.3219.8919.1819.832,763,150
1/6/201419.4219.7219.2219.244,996,460
1/3/201419.2219.3718.9319.272,351,410
1/2/201419.1619.2318.9519.022,694,460
12/31/201318.9119.2118.8519.132,409,430
12/30/201318.9219.0218.8418.901,644,240
12/27/201318.8419.0418.7818.911,253,490
12/26/201318.8619.0318.6718.881,481,630
12/24/201319.0319.0718.8318.90650,888
12/23/201318.8719.0418.7718.973,276,710
12/20/201318.0818.5217.8318.435,158,440
12/19/201318.0318.1417.8517.881,786,630
12/18/201317.9218.1917.7118.052,034,960
12/17/201317.8018.0217.7217.881,954,880
12/16/201317.6917.9417.5817.841,869,180
12/13/201317.5917.7617.5117.681,231,660
12/12/201317.7417.7817.5017.551,356,230
12/11/201318.1118.1717.7617.791,419,990
12/10/201317.9918.3217.9318.102,444,880
12/9/201317.9318.2217.7618.043,320,440
12/6/201317.8317.8817.4817.702,991,980
12/5/201317.5917.9017.5017.643,868,320
12/4/201317.1717.6317.0217.544,727,420
12/3/201317.2317.4716.8617.065,223,630
12/2/201317.1117.2516.2916.768,576,420
11/29/201317.8417.9216.9017.1013,047,700
11/27/201319.6019.7119.3619.64760,422
11/26/201319.6119.7219.3319.601,139,030
Trading Center