FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 22, 201990.8491.9490.6191.5791.571,244,500
Apr 18, 201989.8691.1288.2191.0891.082,208,900
Apr 17, 201994.3794.9691.5692.3792.371,777,600
Apr 16, 201995.9596.9693.4494.0594.052,184,400
Apr 15, 201992.8595.5992.8095.2295.222,523,200
Apr 12, 201990.3092.9190.0292.7192.712,505,300
Apr 11, 201990.0090.8789.0289.6889.682,030,200
Apr 10, 201987.6089.9787.3889.6289.622,780,100
Apr 09, 201985.4787.4485.3487.3187.311,800,500
Apr 08, 201984.0986.8583.3186.0886.081,622,200
Apr 05, 201983.9385.0583.4784.1184.111,138,600
Apr 04, 201987.8187.8582.4483.5083.503,227,400
Apr 03, 201986.1187.9486.0887.4987.491,632,800
Apr 02, 201985.3885.9084.2785.6385.631,924,300
Apr 01, 201984.5985.9383.2785.2285.221,221,400
Mar 29, 201982.9284.0382.2683.9783.971,339,500
Mar 28, 201982.1782.9681.6382.3582.35917,100
Mar 27, 201984.7784.8980.8381.8381.831,980,900
Mar 26, 201985.8986.3684.5384.8484.84980,400
Mar 25, 201984.5885.5883.5185.0285.02865,000
Mar 22, 201988.0088.1885.1285.1985.191,321,000
Mar 21, 201985.5388.3485.4688.3088.301,520,300
Mar 20, 201985.9986.9584.5185.6085.601,388,200
Mar 19, 201984.9585.4083.6785.3285.321,803,700
Mar 18, 201983.4184.5682.9884.5184.511,670,200
Mar 15, 201984.4884.6783.2383.2683.263,791,300
Mar 14, 201983.6284.6683.5084.3884.381,017,500
Mar 13, 201982.6684.4482.6683.6683.661,426,700
Mar 12, 201982.6583.0081.6382.4082.401,285,100
Mar 11, 201981.3182.6381.1582.5682.561,428,800
Mar 08, 201981.6481.6879.6680.6780.671,848,000
Mar 07, 201982.9183.9182.3982.4882.482,000,200
Mar 06, 201983.7384.2782.5182.9082.901,226,200
Mar 05, 201983.5184.2783.2083.6283.621,203,100
Mar 04, 201987.2087.3782.3683.8283.821,843,700
Mar 01, 201987.4187.9085.6786.9386.931,467,600
Feb 28, 201987.8388.5486.6786.7986.792,066,600
Feb 27, 201987.4888.3987.1287.9087.901,205,600
Feb 26, 201986.7687.3086.0886.9886.981,159,100
Feb 25, 201987.4688.6086.8587.0687.061,554,900
Feb 22, 201984.9886.8384.7386.7986.791,681,100
Feb 21, 201983.6984.8083.1584.4984.491,469,200
Feb 20, 201984.1384.2582.9483.8783.871,271,400
Feb 19, 201983.0284.2682.9883.9383.931,439,300
Feb 15, 201983.3583.5082.5883.1183.111,397,200
Feb 14, 201982.1083.6381.9483.1983.191,144,300
Feb 13, 201983.3783.7282.1282.4282.421,280,800
Feb 12, 201982.1783.2981.9883.1383.132,101,500
Feb 11, 201981.3882.2480.8281.6981.691,786,100
Feb 08, 201978.6481.6478.4081.0281.022,335,800
Feb 07, 201981.0081.0876.3679.3679.364,959,700
Feb 06, 201982.0082.3080.0481.2281.222,788,700
Feb 05, 201980.2582.2680.1481.9781.972,774,500
Feb 04, 201979.5380.5678.9680.1480.142,764,400
Feb 01, 201976.6979.2676.6978.9078.902,489,500
Jan 31, 201975.2577.5775.2576.5776.572,270,100
Jan 30, 201973.9275.2073.2975.1675.161,760,400
Jan 29, 201973.9574.5072.7873.2173.211,490,400
Jan 28, 201973.0374.1672.2773.7273.721,242,800
Jan 25, 201973.1473.9373.0073.5973.591,456,900
Jan 24, 201971.5673.0271.4772.5272.521,565,500
Jan 23, 201970.2972.6869.2271.4871.482,994,600
Jan 22, 201969.0070.5068.1569.8569.853,558,900
Jan 18, 201972.3672.5069.8670.5070.503,630,900
Jan 17, 201971.9473.3271.6172.6572.651,084,500
Jan 16, 201974.6075.0071.7272.3472.341,427,700
Jan 15, 201972.5475.2972.5474.6374.631,958,500
Jan 14, 201972.6272.8471.9072.2672.261,162,400
Jan 11, 201972.9973.3872.2573.2773.271,299,500
Jan 10, 201972.2673.2770.1973.2173.211,516,300
Jan 09, 201972.0073.4771.7073.0873.081,737,700
Jan 08, 201970.7971.8670.3171.5571.552,409,100
Jan 07, 201966.8270.5166.8270.0970.094,210,300
Jan 04, 201965.7967.8865.0666.9166.914,211,900
Jan 03, 201968.8069.3366.9667.5767.572,058,500
Jan 02, 201968.5870.6868.0469.6869.681,550,000
Dec 31, 201871.0771.5669.9770.4370.431,109,100
Dec 28, 201870.7571.6669.1570.3470.341,081,600
Dec 27, 201867.6670.4167.0770.3970.391,606,000
Dec 26, 201866.0368.6665.9668.5768.572,792,800
Dec 24, 201865.0067.0064.4165.5165.511,094,300
Dec 21, 201870.2170.8265.1065.8465.844,143,200
Dec 20, 201869.4070.7267.1669.8769.873,487,000
Dec 19, 201870.7272.4669.4670.0270.022,422,600
Dec 18, 201868.6571.4268.6570.0770.073,158,300
Dec 17, 201872.3472.5067.8668.2468.242,946,600
Dec 14, 201873.0474.5372.1372.9172.912,238,400
Dec 13, 201875.9476.3573.6374.5174.511,141,000
Dec 12, 201876.0076.3574.6375.1975.191,439,700
Dec 11, 201875.9776.2874.0074.4474.443,499,400
Dec 10, 201872.0474.9572.0474.7074.701,441,200
Dec 07, 201874.8175.5071.1971.6171.611,843,200
Dec 06, 201871.6275.4770.3475.4475.442,273,700
Dec 04, 201875.4876.3972.4473.3873.382,287,400
Dec 03, 201876.2377.1874.3675.1175.112,262,300
Nov 30, 201873.9575.0772.6673.8473.843,121,600
Nov 29, 201873.0774.4072.1473.9073.901,483,300
Nov 28, 201871.2573.7971.2573.5273.521,622,500
Nov 27, 201870.5971.2069.8670.7070.701,857,300
Nov 26, 201869.2171.0768.6370.8470.841,816,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...