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
2018-09-25 88.43 89.705 88.43 89.485 183,407
2018-09-24 86.17 87.66 86.17 87.30 144,955
2018-09-21 86.20 86.20 85.28 85.47 132,642
2018-09-20 86.03 86.16 85.33 85.71 172,322
2018-09-19 86.04 86.46 84.57 85.90 147,417
2018-09-18 86.53 89.39 86.53 88.45 148,559
2018-09-17 90.43 90.43 87.90 88.235 107,762
2018-09-14 90.30 91.16 90.24 90.38 119,078
2018-09-13 89.45 90.17 88.54 89.895 167,666
2018-09-12 87.40 88.89 86.44 88.84 76,320
2018-09-11 87.83 88.67 87.05 87.22 137,496
2018-09-10 86.00 87.96 85.71 87.67 117,466
2018-09-07 84.55 86.73 84.38 85.44 64,392
2018-09-06 84.50 85.78 83.74 85.00 109,775
2018-09-05 86.38 86.38 81.64 83.51 136,868
2018-09-04 84.62 86.06 84.06 85.99 138,430
2018-08-31 83.21 84.10 83.02 83.83 72,782
2018-08-30 82.78 83.49 82.30 82.97 83,785
2018-08-29 82.26 82.72 81.72 82.535 96,609
2018-08-28 80.61 81.11 80.18 80.84 42,271
2018-08-27 80.84 80.84 79.77 80.32 65,403
2018-08-24 79.55 80.57 79.51 80.39 59,953
2018-08-23 77.88 79.07 77.88 78.74 69,734
2018-08-22 76.88 77.97 76.63 77.71 39,417
2018-08-21 77.08 77.43 76.31 76.56 49,906
2018-08-20 77.17 77.17 76.09 76.71 33,626
2018-08-17 76.32 76.66 75.48 76.57 47,276
2018-08-16 76.54 77.38 76.40 76.43 68,932
2018-08-15 76.06 76.88 75.21 76.315 106,887
2018-08-14 75.38 76.41 74.31 76.31 53,237

» More Fortinet Stock Price History

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