FTNT: Fortinet, Inc. Historical Data

OPEN 1.7283

CLOSE 1.7263

LOW 1.61

HIGH 1.88

DATE	OPEN	HIGH	LOW	CLOSE
11/18/2009	1.7	1.75	1.63	1.66
11/19/2009	1.66	1.71	1.61	1.69
11/20/2009	1.69	1.7	1.61	1.69
11/23/2009	1.71	1.72	1.66	1.69
11/24/2009	1.68	1.71	1.67	1.7
11/25/2009	1.72	1.73	1.7	1.72
11/27/2009	1.68	1.77	1.67	1.69
11/30/2009	1.71	1.73	1.68	1.7
12/01/2009	1.7	1.72	1.66	1.68
12/02/2009	1.69	1.69	1.62	1.66
12/03/2009	1.66	1.69	1.65	1.67
12/04/2009	1.69	1.73	1.64	1.73
12/07/2009	1.71	1.76	1.68	1.69
12/08/2009	1.7	1.7	1.65	1.66
12/09/2009	1.65	1.73	1.65	1.7
12/10/2009	1.72	1.72	1.68	1.69
12/11/2009	1.68	1.7	1.67	1.69
12/14/2009	1.69	1.72	1.68	1.7
12/15/2009	1.71	1.72	1.69	1.7
12/16/2009	1.7	1.83	1.7	1.83
12/17/2009	1.83	1.85	1.78	1.8
12/18/2009	1.82	1.84	1.76	1.76
12/21/2009	1.77	1.8	1.72	1.76
12/22/2009	1.77	1.78	1.71	1.72
12/23/2009	1.73	1.82	1.72	1.8
12/24/2009	1.8	1.86	1.79	1.84
12/28/2009	1.87	1.88	1.75	1.77
12/29/2009	1.77	1.84	1.77	1.84
12/30/2009	1.83	1.83	1.79	1.8
12/31/2009	1.81	1.82	1.75	1.76

Menu