FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201740.3440.5640.1040.3240.321,146,900
Oct 19, 201740.0440.2239.4140.2240.221,275,300
Oct 18, 201739.9940.4039.3040.2940.292,380,400
Oct 17, 201739.1039.6638.9939.2639.261,121,300
Oct 16, 201739.1239.2538.5538.9438.94837,700
Oct 13, 201738.7539.2438.6539.0839.08936,900
Oct 12, 201738.5738.7638.4738.5138.511,050,800
Oct 11, 201738.4238.9238.3338.6838.68625,400
Oct 10, 201738.8238.9338.3938.4538.45865,900
Oct 09, 201738.9939.2038.6238.7738.771,235,900
Oct 06, 201738.1839.1538.1239.0339.031,854,300
Oct 05, 201736.9438.3336.8538.2938.292,698,200
Oct 04, 201736.7536.9736.5836.8736.87974,600
Oct 03, 201736.4936.9736.4336.7336.731,518,900
Oct 02, 201735.9136.9435.9136.3536.352,208,900
Sep 29, 201735.8636.2035.4435.8435.843,306,600
Sep 28, 201737.5937.5935.9035.9135.913,197,600
Sep 27, 201737.6037.9937.5837.7037.702,597,800
Sep 26, 201737.7437.9437.1937.4637.46942,700
Sep 25, 201738.3038.3737.3937.5537.55851,600
Sep 22, 201738.1638.6638.1538.3438.34611,900
Sep 21, 201738.2739.5138.0338.3238.32797,100
Sep 20, 201738.5138.6437.8538.2438.24707,500
Sep 19, 201738.8638.8838.4938.5438.54718,200
Sep 18, 201738.8039.0738.5938.5938.591,279,400
Sep 15, 201737.9738.6637.9738.6638.661,882,800
Sep 14, 201737.8138.1237.3938.0538.05839,000
Sep 13, 201738.3038.4737.9337.9437.941,073,800
Sep 12, 201738.3938.5237.9038.4838.48769,200
Sep 11, 201737.8338.5437.8338.2438.241,162,400
Sep 08, 201737.5938.4537.5237.5637.561,171,600
Sep 07, 201737.5037.7037.1037.3537.35782,500
Sep 06, 201736.8537.4236.6337.4037.401,189,100
Sep 05, 201737.9038.3336.6636.7436.741,806,800
Sep 01, 201738.4138.6138.0638.3038.30716,500
Aug 31, 201737.9538.4237.9138.2038.201,326,600
Aug 30, 201737.3937.9037.3537.8437.84557,800
Aug 29, 201737.0037.4936.9537.3637.36529,600
Aug 28, 201737.2137.3237.0437.2637.261,076,200
Aug 25, 201737.4837.6537.0837.1837.18890,900
Aug 24, 201737.1737.5237.1137.2337.23745,200
Aug 23, 201737.2637.4437.0237.1037.10590,600
Aug 22, 201737.0337.6737.0237.5237.52823,100
Aug 21, 201736.6036.9636.4536.9336.93678,600
Aug 18, 201736.5736.9336.4136.6536.65710,600
Aug 17, 201737.0537.3736.5036.5236.52620,200
Aug 16, 201736.8137.2936.7837.1937.19738,200
Aug 15, 201737.2037.2036.7036.8136.81596,700
Aug 14, 201736.7937.2036.7637.0537.05706,900
Aug 11, 201735.9236.5735.9036.4836.481,197,600
Aug 10, 201736.4236.7536.0236.1136.111,652,900
Aug 09, 201736.2536.7236.1736.7036.701,380,300
Aug 08, 201736.6736.8836.4336.5236.521,158,500
Aug 07, 201736.8237.0836.4336.8336.832,037,600
Aug 04, 201736.3837.0036.2336.8436.843,206,600
Aug 03, 201736.3736.6236.0336.4036.401,414,400
Aug 02, 201737.0037.1135.8736.3736.371,786,600
Aug 01, 201737.1437.1536.7136.8036.801,590,500
Jul 31, 201737.6037.7536.8036.9136.912,310,800
Jul 28, 201738.2838.5737.4037.4737.472,306,200
Jul 27, 201739.5540.8038.1838.4238.426,275,300
Jul 26, 201740.7640.8940.2440.5840.581,940,100
Jul 25, 201740.6240.9540.4540.7140.711,831,500
Jul 24, 201740.4540.7140.2140.5540.55782,800
Jul 21, 201740.6540.7440.3440.3740.37640,700
Jul 20, 201740.5040.8340.0440.7140.711,744,500
Jul 19, 201740.6241.5640.5041.1041.101,566,400
Jul 18, 201740.0940.5540.0240.4740.47898,400
Jul 17, 201740.1940.4939.8140.2340.232,017,200
Jul 14, 201738.9940.2038.6540.1240.121,958,100
Jul 13, 201739.6040.1039.2840.0740.071,765,300
Jul 12, 201739.1139.9439.0639.5039.501,915,000
Jul 11, 201738.5138.9038.3038.8838.881,690,200
Jul 10, 201738.5338.6838.1238.5038.501,085,100
Jul 07, 201738.2738.9037.5038.4938.491,286,700
Jul 06, 201738.3238.4437.8237.9837.981,589,700
Jul 05, 201737.7039.2037.6338.6338.632,463,800
Jul 03, 201737.6738.0337.0337.1337.13500,500
Jun 30, 201737.7738.0337.4237.4437.441,279,400
Jun 29, 201737.8138.2037.0837.7437.741,667,800
Jun 28, 201737.4938.0437.2137.7337.731,194,500
Jun 27, 201737.6338.0637.1437.2037.20973,200
Jun 26, 201738.2938.5037.5737.8337.831,009,000
Jun 23, 201737.8538.3737.6038.2938.291,203,400
Jun 22, 201737.8138.0237.5937.7937.79754,600
Jun 21, 201737.6038.1337.6037.7337.73962,400
Jun 20, 201738.0238.2037.4537.4737.471,081,300
Jun 19, 201738.0438.2637.8938.0038.001,149,600
Jun 16, 201737.6037.8537.4137.8337.831,718,800
Jun 15, 201737.4237.7637.3337.6437.64826,900
Jun 14, 201738.1138.3737.4737.8537.851,584,100
Jun 13, 201737.6638.0137.4337.9437.94986,100
Jun 12, 201736.8837.4835.7737.4337.433,568,700
Jun 09, 201739.6139.6836.8037.3237.323,647,300
Jun 08, 201739.0839.5938.5339.5239.522,230,600
Jun 07, 201739.0039.2238.5539.2039.203,059,400
Jun 06, 201739.1539.4438.9139.0939.092,499,800
Jun 05, 201738.9039.6038.8839.3739.371,511,600
Jun 02, 201739.5539.6338.9439.0539.052,277,500
Jun 01, 201739.8139.8738.9839.2139.212,934,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...