FTNT - Fortinet, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 201980.6782.5479.2081.9781.971,335,200
Aug 20, 201980.7281.1179.4679.6779.671,067,100
Aug 19, 201981.9482.1481.0881.1681.16783,700
Aug 16, 201980.8481.9980.3680.6680.661,072,100
Aug 15, 201980.8081.6679.7980.1080.101,526,800
Aug 14, 201982.2082.5079.1380.7180.711,563,500
Aug 13, 201981.5484.4581.4683.9183.911,656,800
Aug 12, 201983.0083.3881.4282.1982.191,226,700
Aug 09, 201984.2585.3083.0883.5383.531,549,900
Aug 08, 201982.1084.6682.1084.3784.371,702,000
Aug 07, 201980.4981.8179.0581.4681.461,990,200
Aug 06, 201981.4682.4980.5482.0682.061,976,200
Aug 05, 201983.3783.3878.8380.8680.862,952,600
Aug 02, 201988.0092.7985.8986.0586.055,660,100
Aug 01, 201980.4481.4178.8579.0279.021,826,200
Jul 31, 201982.4382.5579.3880.3180.311,758,200
Jul 30, 201982.1383.3682.1082.4482.441,148,800
Jul 29, 201985.3485.3481.2182.9682.961,924,700
Jul 26, 201985.8286.1985.2685.3685.361,033,900
Jul 25, 201986.0486.6685.0985.3485.341,012,400
Jul 24, 201987.1487.2486.1686.5886.581,607,100
Jul 23, 201988.2988.3286.3287.6187.611,024,200
Jul 22, 201987.5688.1586.8787.5587.55868,600
Jul 19, 201987.0688.6586.9787.3687.361,768,700
Jul 18, 201986.0286.7385.3986.4586.451,266,500
Jul 17, 201984.6886.8384.4686.5586.551,292,100
Jul 16, 201985.0285.6483.9584.7784.771,215,500
Jul 15, 201984.9485.2383.6485.0285.021,819,700
Jul 12, 201984.3084.7683.0384.7184.711,751,200
Jul 11, 201981.5984.2081.1884.0684.062,341,700
Jul 10, 201980.9881.4680.4181.0581.051,710,200
Jul 09, 201978.4580.7078.0180.5580.551,718,400
Jul 08, 201977.9779.4877.8778.5578.55950,700
Jul 05, 201978.3978.9477.1978.8978.89635,200
Jul 03, 201978.4879.4578.0478.8478.841,089,100
Jul 02, 201977.4478.4577.2078.1178.111,167,100
Jul 01, 201978.1178.6376.8877.1977.191,263,400
Jun 28, 201977.0977.6276.0176.8376.832,056,400
Jun 27, 201975.7977.1174.8776.7576.75926,900
Jun 26, 201975.1876.2874.8275.2575.251,411,600
Jun 25, 201976.1076.4874.6774.8774.871,525,300
Jun 24, 201979.0479.1975.6975.8475.841,685,500
Jun 21, 201976.9377.3974.9876.1376.132,731,100
Jun 20, 201977.8779.3276.4076.9476.941,589,400
Jun 19, 201975.3277.1374.5076.9676.961,168,200
Jun 18, 201975.7475.7774.6574.9574.951,168,100
Jun 17, 201975.5476.6974.4474.5374.531,145,900
Jun 14, 201976.5377.1375.6975.7175.711,221,400
Jun 13, 201977.2577.3276.1176.6176.611,233,600
Jun 12, 201975.5277.0775.2276.9976.991,407,000
Jun 11, 201975.1876.1674.7075.9875.982,122,200
Jun 10, 201974.4175.6474.3574.6874.681,348,600
Jun 07, 201973.7574.6173.4973.8273.821,192,800
Jun 06, 201973.4773.9172.4373.5973.591,192,700
Jun 05, 201973.4873.7571.6073.1573.151,356,000
Jun 04, 201970.7172.5070.3972.4772.471,695,400
Jun 03, 201972.3272.8568.8769.6569.652,633,500
May 31, 201975.0075.2572.2472.4872.482,543,500
May 30, 201975.8076.4375.1176.0576.051,418,600
May 29, 201976.6177.3875.0575.8275.821,729,700
May 28, 201977.8779.3077.0477.2477.241,760,300
May 24, 201978.2078.9077.2677.7477.741,522,700
May 23, 201980.6580.7276.7277.4977.492,720,200
May 22, 201981.9782.6281.5381.9681.96737,900
May 21, 201982.4482.9781.9582.5682.56915,300
May 20, 201981.6282.0680.6981.3581.35882,600
May 17, 201982.3684.0781.7882.6282.621,273,900
May 16, 201981.1183.5881.1183.2483.241,271,100
May 15, 201980.7782.2580.5081.0581.051,113,900
May 14, 201980.0281.6680.0081.2081.201,388,500
May 13, 201980.7581.7679.4279.4979.491,921,800
May 10, 201981.2683.2280.3482.9082.901,738,500
May 09, 201980.2582.2679.7581.8181.811,448,700
May 08, 201981.5982.2280.8981.6581.651,492,200
May 07, 201984.0084.1580.7381.7881.783,097,000
May 06, 201983.6585.2082.8585.0185.012,356,200
May 03, 201986.0586.6882.8085.9685.964,383,200
May 02, 201991.8292.6290.4991.5191.512,159,400
May 01, 201993.6493.6491.7991.8991.891,517,600
Apr 30, 201993.0293.7692.6093.4293.421,266,100
Apr 29, 201993.5094.1992.7593.0393.031,314,600
Apr 26, 201993.0093.3991.4093.0293.021,191,100
Apr 25, 201992.8293.3891.3592.9092.901,411,200
Apr 24, 201992.4593.2192.0492.2692.261,385,000
Apr 23, 201991.8092.1390.2891.9991.991,793,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...