FTNT Historical Prices | Fortinet, Inc. Stock

Dow

0.08% Nasdaq

0.11%

Fortinet Inc. (FTNT)

-NasdaqGS

18.40 0.31(1.66%) May 23, 4:00PM EDT|After Hours : 18.40 0.00 (0.00%) May 23, 4:51PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	18.52	18.67	18.31	18.40	2,143,000	18.40
May 22, 2013	19.21	19.31	18.48	18.71	2,809,500	18.71
May 21, 2013	19.33	19.54	19.11	19.20	1,966,400	19.20
May 20, 2013	19.04	19.42	19.03	19.27	2,297,600	19.27
May 17, 2013	18.65	19.08	18.47	18.96	3,214,200	18.96
May 16, 2013	18.27	18.73	18.25	18.50	3,080,100	18.50
May 15, 2013	18.20	18.23	18.04	18.19	2,766,800	18.19
May 14, 2013	18.08	18.39	18.04	18.26	1,525,300	18.26
May 13, 2013	18.64	18.72	18.04	18.08	1,679,300	18.08
May 10, 2013	18.20	18.89	18.15	18.75	1,933,700	18.75
May 9, 2013	18.17	18.44	18.05	18.10	1,852,900	18.10
May 8, 2013	18.11	18.24	17.82	18.22	2,444,500	18.22
May 7, 2013	18.18	18.40	17.94	18.11	1,887,100	18.11
May 6, 2013	18.05	18.42	18.05	18.18	1,538,100	18.18
May 3, 2013	18.12	18.37	18.00	18.08	1,482,900	18.08
May 2, 2013	17.96	18.23	17.77	18.07	2,779,100	18.07
May 1, 2013	18.09	18.96	17.73	17.84	8,011,200	17.84
Apr 30, 2013	17.69	18.12	17.39	17.96	4,158,500	17.96
Apr 29, 2013	17.50	17.95	17.40	17.85	2,122,300	17.85
Apr 26, 2013	17.51	17.57	17.26	17.36	2,007,100	17.36
Apr 25, 2013	17.66	17.85	17.53	17.58	2,297,600	17.58
Apr 24, 2013	17.68	18.00	17.39	17.53	2,515,600	17.53
Apr 23, 2013	17.88	18.07	17.65	17.80	3,142,900	17.80
Apr 22, 2013	17.60	17.88	17.38	17.78	1,673,900	17.78
Apr 19, 2013	17.74	17.97	17.31	17.53	2,517,000	17.53
Apr 18, 2013	18.05	18.22	17.63	17.69	2,742,700	17.69
Apr 17, 2013	18.17	18.84	17.96	18.07	4,539,600	18.07
Apr 16, 2013	18.01	18.46	17.90	18.13	3,870,000	18.13
Apr 15, 2013	18.65	18.68	17.95	18.07	4,817,200	18.07
Apr 12, 2013	18.88	18.97	18.43	18.77	3,555,600	18.77
Apr 11, 2013	17.57	19.16	17.55	18.99	25,063,600	18.99
Apr 10, 2013	22.33	22.64	21.82	21.85	4,725,600	21.85
Apr 9, 2013	21.79	22.29	21.71	22.12	1,389,400	22.12
Apr 8, 2013	22.05	22.29	21.53	21.73	2,249,000	21.73
Apr 5, 2013	21.80	22.15	20.27	21.97	2,672,500	21.97
Apr 4, 2013	22.23	22.44	21.87	22.31	1,611,800	22.31
Apr 3, 2013	23.00	23.07	21.91	22.21	2,864,300	22.21
Apr 2, 2013	23.09	23.22	22.84	22.95	1,246,600	22.95
Apr 1, 2013	23.51	23.54	22.67	22.98	1,687,000	22.98
Mar 28, 2013	23.17	23.74	22.85	23.68	1,883,200	23.68
Mar 27, 2013	22.83	23.30	22.73	23.27	1,289,700	23.27
Mar 26, 2013	23.10	23.32	22.81	22.99	1,503,400	22.99
Mar 25, 2013	23.05	23.27	22.68	22.93	1,781,400	22.93
Mar 22, 2013	23.36	23.39	22.59	23.03	2,098,600	23.03
Mar 21, 2013	23.38	23.50	23.05	23.29	1,498,100	23.29
Mar 20, 2013	23.85	24.06	23.41	23.63	1,811,900	23.63
Mar 19, 2013	24.30	24.30	23.13	23.36	3,893,500	23.36
Mar 18, 2013	24.51	24.51	24.04	24.19	1,783,000	24.19
Mar 15, 2013	24.91	25.02	24.45	24.78	1,681,500	24.78
Mar 14, 2013	24.60	25.18	23.91	25.00	2,179,600	25.00
Mar 13, 2013	24.46	24.86	24.22	24.65	1,541,400	24.65
Mar 12, 2013	24.21	24.47	24.00	24.45	1,220,600	24.45
Mar 11, 2013	24.30	24.46	24.09	24.29	691,100	24.29
Mar 8, 2013	24.13	24.50	23.91	24.34	937,900	24.34
Mar 7, 2013	24.33	24.44	23.86	23.95	2,816,700	23.95
Mar 6, 2013	24.56	24.80	24.11	24.28	1,809,200	24.28
Mar 5, 2013	24.19	24.61	24.06	24.54	1,768,600	24.54
Mar 4, 2013	24.10	24.37	24.00	24.14	1,178,300	24.14
Mar 1, 2013	24.09	24.37	23.84	24.15	2,728,700	24.15
Feb 28, 2013	24.76	25.13	24.09	24.18	3,550,100	24.18
Feb 27, 2013	24.63	25.04	24.23	24.79	2,387,800	24.79
Feb 26, 2013	23.91	25.35	23.76	24.69	6,246,200	24.69
Feb 25, 2013	24.40	24.56	23.68	23.73	3,407,500	23.73
Feb 22, 2013	23.61	24.16	23.41	24.01	3,885,400	24.01
Feb 21, 2013	23.48	23.49	22.98	23.16	1,864,900	23.16
Feb 20, 2013	23.52	23.87	23.49	23.59	2,582,400	23.59
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On FTNT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Fortinet Inc. (FTNT)