FORTINET Historical Stock Price

Below is the stock price history for Fortinet FTNT. Data is recorded each day for the historical open, high, low, close and volume. The Fortinet stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Fortinet Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-17 71.33 71.33 67.99 68.26 161,951
2018-12-14 72.76 74.27 72.40 73.10 108,980
2018-12-13 76.02 76.27 73.72 74.51 116,507
2018-12-12 75.60 76.32 75.03 75.24 122,001
2018-12-11 76.17 76.17 74.12 74.61 182,287
2018-12-10 72.50 74.85 72.50 74.82 126,673
2018-12-07 75.12 75.23 71.32 71.65 156,190
2018-12-06 71.13 75.38 70.72 75.35 192,647
2018-12-04 75.71 76.13 72.49 73.30 210,576
2018-12-03 77.00 77.00 74.49 75.20 150,770
2018-11-30 73.66 74.95 72.73 72.73 176,859
2018-11-29 73.28 74.34 72.27 73.91 158,694
2018-11-28 72.15 73.71 71.70 73.71 130,327
2018-11-27 70.53 71.15 69.92 70.76 105,200
2018-11-26 69.25 70.95 68.89 70.83 124,511
2018-11-23 68.19 69.02 67.93 67.93 39,119
2018-11-21 68.76 69.21 67.65 68.65 138,436
2018-11-20 65.82 68.35 65.82 66.98 237,840
2018-11-19 72.99 72.99 67.65 67.68 144,415
2018-11-16 72.54 73.54 71.63 73.54 161,065
2018-11-15 72.27 73.06 71.66 72.87 108,007
2018-11-14 74.90 75.36 73.08 73.42 84,502
2018-11-13 73.90 75.01 72.87 73.49 100,758
2018-11-12 74.93 74.93 72.92 73.77 111,217
2018-11-09 76.54 76.54 74.02 74.85 128,102
2018-11-08 78.35 79.23 77.37 77.91 151,481
2018-11-07 76.05 78.62 76.05 77.91 165,764
2018-11-06 74.82 75.55 73.66 74.71 147,640
2018-11-05 73.10 75.19 71.97 74.76 196,118
2018-11-02 75.95 76.08 71.68 72.22 371,352

» More Fortinet Stock Price History

To see other companies like Fortinet (FTNT), view our stock market today for news, and other data.