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
2017-11-22 41.47 42.00 41.37 41.79 85,835
2017-11-21 40.91 41.51 40.91 41.29 60,473
2017-11-20 40.39 40.97 40.39 40.84 63,913
2017-11-17 40.33 40.51 40.18 40.31 61,820
2017-11-16 40.12 40.70 40.00 40.30 93,360
2017-11-15 39.77 40.20 39.56 39.91 76,147
2017-11-14 40.03 40.37 39.48 40.03 85,623
2017-11-13 39.82 40.37 39.82 40.24 80,251
2017-11-10 39.47 40.06 39.47 39.95 68,616
2017-11-09 39.435 40.02 39.27 39.54 76,197
2017-11-08 39.28 40.09 39.16 39.96 90,330
2017-11-07 39.35 39.49 38.85 39.07 91,653
2017-11-06 39.06 39.27 38.96 39.27 98,202
2017-11-03 38.69 39.05 38.60 39.02 59,982
2017-11-02 38.82 39.00 38.59 38.63 120,138
2017-11-01 38.87 38.88 38.34 38.88 188,501
2017-10-31 39.72 39.82 39.34 39.39 71,739
2017-10-30 38.91 39.65 38.64 39.60 128,774
2017-10-27 39.19 39.52 38.11 38.71 349,908
2017-10-26 39.79 40.24 39.68 40.11 65,195
2017-10-25 39.96 40.16 39.48 39.71 50,954
2017-10-24 40.06 40.36 39.89 39.89 68,333
2017-10-23 40.24 40.42 40.03 40.26 52,047
2017-10-20 40.43 40.55 40.13 40.22 64,596
2017-10-19 39.75 40.04 39.42 40.03 65,173
2017-10-18 39.88 40.32 39.31 40.26 171,650
2017-10-17 39.09 39.63 39.07 39.28 55,576
2017-10-16 39.12 39.12 38.57 38.91 42,071
2017-10-13 38.88 39.225 38.67 39.07 50,635
2017-10-12 38.63 38.73 38.50 38.50 41,741

» More Fortinet Stock Price History

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