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
2018-06-22 63.78 64.22 63.42 63.96 64,041
2018-06-21 65.46 65.46 64.09 64.74 45,415
2018-06-20 64.55 65.50 64.55 65.10 70,920
2018-06-19 64.23 64.67 63.11 64.18 106,022
2018-06-18 65.22 66.29 65.12 66.23 123,611
2018-06-15 65.28 65.96 64.89 65.29 132,267
2018-06-14 65.26 66.20 65.26 65.74 117,024
2018-06-13 64.47 65.07 64.47 64.77 127,368
2018-06-12 63.43 64.105 62.95 64.06 98,653
2018-06-11 62.55 63.32 62.55 63.32 62,475
2018-06-08 61.37 62.65 61.37 62.56 68,303
2018-06-07 63.42 63.68 60.93 61.48 120,589
2018-06-06 63.38 63.53 62.82 63.19 81,207
2018-06-05 62.51 63.26 62.37 63.26 61,491
2018-06-04 62.31 62.42 61.64 62.39 85,528
2018-06-01 61.78 62.08 61.54 62.08 77,102
2018-05-31 61.55 62.11 61.14 61.235 89,037
2018-05-30 60.35 61.40 60.35 61.16 73,733
2018-05-29 60.48 60.89 59.86 59.87 114,704
2018-05-25 60.19 60.58 59.99 60.38 66,204
2018-05-24 59.40 60.76 59.40 60.68 212,013
2018-05-23 58.41 59.13 58.40 59.13 70,224
2018-05-22 59.60 59.60 58.76 58.76 102,596
2018-05-21 59.07 59.60 58.98 59.27 153,496
2018-05-18 58.26 58.99 58.26 58.56 86,284
2018-05-17 58.78 58.78 57.78 58.32 71,052
2018-05-16 59.33 59.33 58.49 58.51 80,757
2018-05-15 58.67 59.56 58.33 59.27 96,265
2018-05-14 60.38 60.78 59.28 59.50 76,186
2018-05-11 59.96 60.45 59.45 60.34 102,497

» More Fortinet Stock Price History

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