FTNT: Fortinet, Inc. Historical Data

2011 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.2477

CLOSE 4.2541

Low

LOW 3.16

High

HIGH 5.71

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	3.27	3.34	3.25	3.31
01/04/2011	3.34	3.5	3.32	3.5
01/05/2011	3.5	3.7	3.49	3.65
01/06/2011	3.65	3.69	3.6	3.64
01/07/2011	3.66	3.67	3.5	3.52
01/10/2011	3.55	3.61	3.48	3.6
01/11/2011	3.65	3.68	3.59	3.61
01/12/2011	3.64	3.68	3.58	3.66
01/13/2011	3.69	3.8	3.66	3.68
01/14/2011	3.7	3.75	3.59	3.74
01/18/2011	3.74	3.74	3.6	3.67
01/19/2011	3.58	3.64	3.55	3.56
01/20/2011	3.45	3.54	3.34	3.5
01/21/2011	3.52	3.53	3.44	3.51
01/24/2011	3.49	3.53	3.38	3.45
01/25/2011	3.4	3.41	3.28	3.39
01/26/2011	3.56	3.98	3.54	3.97
01/27/2011	3.97	3.98	3.77	3.78
01/28/2011	3.81	3.84	3.6	3.7
01/31/2011	3.64	3.88	3.63	3.85
02/01/2011	3.85	3.97	3.82	3.95
02/02/2011	3.93	3.95	3.89	3.9
02/03/2011	3.9	3.92	3.82	3.89
02/04/2011	3.9	4.1	3.88	4.09
02/07/2011	4.09	4.2	3.94	3.98
02/08/2011	3.96	4.06	3.96	4.05
02/09/2011	4.1	4.12	4	4.02
02/10/2011	3.97	4.08	3.88	4.07
02/11/2011	4.03	4.08	3.99	4.06
02/14/2011	4.06	4.18	4.03	4.1
02/15/2011	4.07	4.11	3.96	4.05
02/16/2011	4.05	4.14	4.02	4.13
02/17/2011	4.06	4.17	4.03	4.13
02/18/2011	4.15	4.2	4.12	4.17
02/22/2011	4.11	4.12	3.94	3.96
02/23/2011	3.95	4.03	3.8	3.99
02/24/2011	4.05	4.18	4.03	4.08
02/25/2011	4.08	4.2	4.08	4.15
02/28/2011	4.2	4.2	4.02	4.08
03/01/2011	4.1	4.12	3.96	3.97
03/02/2011	3.96	4.04	3.87	4.04
03/03/2011	4.07	4.25	4.06	4.22
03/04/2011	4.24	4.34	4.23	4.33
03/07/2011	4.34	4.36	4.16	4.31
03/08/2011	4.39	4.4	4.29	4.33
03/09/2011	4.33	4.39	4.27	4.32
03/10/2011	4.3	4.35	4.2	4.22
03/11/2011	4.2	4.32	4.17	4.3
03/14/2011	4.28	4.37	4.28	4.36
03/15/2011	4.14	4.3	4.08	4.22
03/16/2011	4.22	4.26	4.09	4.1
03/17/2011	4.15	4.22	4.11	4.14
03/18/2011	4.19	4.25	4.17	4.23
03/21/2011	4.28	4.38	4.25	4.38
03/22/2011	4.39	4.39	4.19	4.23
03/23/2011	4.21	4.21	4.06	4.1
03/24/2011	4.13	4.21	4.1	4.17
03/25/2011	4.2	4.32	4.2	4.31
03/28/2011	4.3	4.31	4.21	4.23
03/29/2011	4.23	4.36	4.18	4.34
03/30/2011	4.34	4.4	4.3	4.3
03/31/2011	4.32	4.43	4.29	4.42
04/01/2011	4.45	4.49	3.9	4.08
04/04/2011	4.18	4.36	4.16	4.35
04/05/2011	4.33	4.45	4.29	4.45
04/06/2011	4.46	4.49	4.17	4.2
04/07/2011	4.18	4.2	3.93	3.98
04/08/2011	4.01	4.02	3.92	3.96
04/11/2011	3.97	4.01	3.85	3.91
04/12/2011	3.87	3.91	3.76	3.79
04/13/2011	3.85	4.07	3.85	4.03
04/14/2011	3.99	4.06	3.92	4.02
04/15/2011	3.99	4.06	3.92	4.06
04/18/2011	4	4	3.88	3.92
04/19/2011	3.93	3.95	3.83	3.88
04/20/2011	3.91	4.03	3.88	4.03
04/21/2011	4.07	4.09	3.99	4.04
04/25/2011	4.01	4.1	3.94	4.09
04/26/2011	4.1	4.2	4.1	4.12
04/27/2011	4.1	4.18	3.98	4.17
04/28/2011	4.49	4.85	4.47	4.78
04/29/2011	4.78	4.9	4.77	4.87
05/02/2011	4.87	4.92	4.62	4.63
05/03/2011	4.64	4.7	4.35	4.52
05/04/2011	4.5	4.53	4.41	4.42
05/05/2011	4.35	4.71	4.3	4.62
05/06/2011	4.66	4.75	4.61	4.65
05/09/2011	4.65	4.78	4.62	4.74
05/10/2011	4.77	4.79	4.68	4.72
05/11/2011	4.73	4.73	4.54	4.61
05/12/2011	4.56	4.74	4.56	4.7
05/13/2011	4.72	4.79	4.68	4.7
05/16/2011	4.66	4.78	4.64	4.68
05/17/2011	4.65	4.77	4.63	4.67
05/18/2011	4.68	4.74	4.64	4.73
05/19/2011	4.77	4.95	4.72	4.86
05/20/2011	4.86	4.88	4.77	4.85
05/23/2011	4.76	4.79	4.67	4.68
05/24/2011	4.7	4.73	4.63	4.65
05/25/2011	4.63	4.8	4.59	4.79
05/26/2011	4.77	4.84	4.71	4.73
05/27/2011	4.76	4.85	4.73	4.79
05/31/2011	4.85	4.88	4.72	4.85
06/01/2011	4.86	5.08	4.86	4.97
06/02/2011	5.03	5.05	4.63	4.7
06/03/2011	4.66	4.79	4.62	4.69
06/06/2011	4.66	4.85	4.66	4.74
06/07/2011	4.79	4.85	4.67	4.84
06/08/2011	4.84	4.88	4.75	4.79
06/09/2011	4.8	4.85	4.72	4.76
06/10/2011	4.76	4.78	4.51	4.53
06/13/2011	4.53	4.66	4.5	4.55
06/14/2011	4.59	4.69	4.54	4.58
06/15/2011	4.54	4.58	4.46	4.46
06/16/2011	4.45	4.67	4.45	4.63
06/17/2011	4.67	4.71	4.52	4.53
06/20/2011	4.53	4.57	4.45	4.54
06/21/2011	4.57	5	4.55	4.93
06/22/2011	4.9	5.07	4.79	4.93
06/23/2011	4.84	5.04	4.76	5.02
06/24/2011	5.04	5.25	4.98	5.17
06/27/2011	5.19	5.27	5.13	5.2
06/28/2011	5.21	5.35	5.19	5.34
06/29/2011	5.38	5.44	5.29	5.38
06/30/2011	5.38	5.47	5.34	5.46
07/01/2011	5.43	5.53	5.43	5.52
07/05/2011	5.56	5.63	5.54	5.58
07/06/2011	5.58	5.64	5.51	5.63
07/07/2011	5.7	5.71	5.45	5.52
07/08/2011	5.38	5.64	5.3	5.61
07/11/2011	5.52	5.57	5.42	5.47
07/12/2011	5.46	5.46	5.28	5.37
07/13/2011	5.41	5.59	5.41	5.5
07/14/2011	5.53	5.56	5.3	5.4
07/15/2011	5.44	5.49	5.34	5.37
07/18/2011	5.36	5.47	5.27	5.31
07/19/2011	5.31	5.47	5.31	5.36
07/20/2011	4.47	4.48	3.97	4.32
07/21/2011	4.32	4.4	4.13	4.14
07/22/2011	4.17	4.29	4.16	4.22
07/25/2011	4.14	4.26	4.09	4.12
07/26/2011	4.1	4.16	4	4.14
07/27/2011	4.08	4.08	3.94	3.96
07/28/2011	3.96	4.07	3.89	3.96
07/29/2011	3.92	4.15	3.78	4.06
08/01/2011	4.12	4.16	3.98	4.05
08/02/2011	4.01	4.24	4	4.03
08/03/2011	4.05	4.22	4.01	4.22
08/04/2011	4.16	4.29	4.11	4.16
08/05/2011	4.19	4.23	3.79	3.92
08/08/2011	3.7	3.88	3.52	3.6
08/09/2011	3.66	3.84	3.57	3.84
08/10/2011	3.76	3.78	3.61	3.63
08/11/2011	3.67	3.94	3.66	3.89
08/12/2011	3.92	3.99	3.78	3.94
08/15/2011	4.1	4.19	4.06	4.12
08/16/2011	4.08	4.12	4.01	4.06
08/17/2011	4.13	4.36	4.1	4.17
08/18/2011	4.03	4.03	3.7	3.74
08/19/2011	3.7	3.8	3.47	3.51
08/22/2011	3.57	3.65	3.39	3.45
08/23/2011	3.49	3.71	3.42	3.7
08/24/2011	3.71	3.74	3.52	3.57
08/25/2011	3.64	3.64	3.45	3.5
08/26/2011	3.48	3.72	3.45	3.72
08/29/2011	3.78	3.86	3.75	3.81
08/30/2011	3.78	3.86	3.76	3.76
08/31/2011	3.79	3.89	3.79	3.83
09/01/2011	3.82	3.92	3.8	3.81
09/02/2011	3.75	3.8	3.65	3.68
09/06/2011	3.55	3.65	3.48	3.64
09/07/2011	3.7	3.8	3.59	3.77
09/08/2011	3.76	3.77	3.62	3.69
09/09/2011	3.64	3.67	3.5	3.53
09/12/2011	3.46	3.54	3.38	3.49
09/13/2011	3.5	3.52	3.43	3.5
09/14/2011	3.51	3.8	3.5	3.72
09/15/2011	3.76	3.8	3.68	3.78
09/16/2011	3.78	3.8	3.62	3.63
09/19/2011	3.57	3.72	3.54	3.68
09/20/2011	3.71	3.74	3.48	3.48
09/21/2011	3.5	3.63	3.5	3.5
09/22/2011	3.39	3.49	3.19	3.32
09/23/2011	3.29	3.34	3.16	3.25
09/26/2011	3.27	3.52	3.25	3.51
09/27/2011	3.55	3.6	3.45	3.47
09/28/2011	3.48	3.51	3.38	3.39
09/29/2011	3.46	3.5	3.22	3.36
09/30/2011	3.32	3.47	3.27	3.36
10/03/2011	3.32	3.42	3.28	3.31
10/04/2011	3.25	3.38	3.16	3.33
10/05/2011	3.32	3.45	3.24	3.41
10/06/2011	3.41	3.6	3.35	3.57
10/07/2011	3.58	3.66	3.51	3.59
10/10/2011	3.62	3.73	3.62	3.71
10/11/2011	3.63	3.69	3.6	3.65
10/12/2011	3.68	3.71	3.53	3.54
10/13/2011	3.5	3.72	3.5	3.71
10/14/2011	3.76	3.99	3.72	3.96
10/17/2011	3.96	3.96	3.8	3.85
10/18/2011	3.87	3.96	3.78	3.93
10/19/2011	3.93	3.94	3.66	3.7
10/20/2011	3.72	3.75	3.52	3.64
10/21/2011	3.7	3.71	3.51	3.53
10/24/2011	3.62	3.87	3.55	3.82
10/25/2011	4.04	4.3	3.98	4.29
10/26/2011	4.12	4.22	4.05	4.16
10/27/2011	4.26	4.38	4.25	4.35
10/28/2011	4.34	4.67	4.31	4.61
10/31/2011	4.58	4.66	4.46	4.61
11/01/2011	4.38	4.54	4.37	4.51
11/02/2011	4.55	4.6	4.48	4.59
11/03/2011	4.75	5.07	4.7	5
11/04/2011	4.92	5	4.86	4.94
11/07/2011	4.93	4.96	4.67	4.79
11/08/2011	4.81	4.87	4.76	4.84
11/09/2011	4.75	4.8	4.65	4.65
11/10/2011	4.73	5.09	4.69	4.99
11/11/2011	5.02	5.05	4.9	4.91
11/14/2011	4.95	5.02	4.86	4.9
11/15/2011	4.98	5.2	4.95	5.15
11/16/2011	5.12	5.24	5.08	5.11
11/17/2011	5.11	5.13	4.83	4.9
11/18/2011	4.94	4.96	4.82	4.86
11/21/2011	4.79	4.8	4.56	4.74
11/22/2011	4.7	4.75	4.63	4.72
11/23/2011	4.65	4.69	4.51	4.56
11/25/2011	4.53	4.62	4.53	4.56
11/28/2011	4.69	4.84	4.67	4.71
11/29/2011	4.66	4.73	4.56	4.63
11/30/2011	4.77	4.84	4.74	4.8
12/01/2011	4.76	4.84	4.69	4.8
12/02/2011	4.86	4.98	4.83	4.88
12/05/2011	4.95	5.32	4.92	5.12
12/06/2011	4.97	5.04	4.88	4.91
12/07/2011	4.89	4.9	4.66	4.73
12/08/2011	4.69	4.8	4.66	4.69
12/09/2011	4.82	4.97	4.7	4.91
12/12/2011	4.8	4.9	4.72	4.79
12/13/2011	4.83	4.84	4.64	4.66
12/14/2011	4.61	4.66	4.41	4.43
12/15/2011	4.47	4.54	4.36	4.37
12/16/2011	4.38	4.54	4.36	4.43
12/19/2011	4.44	4.45	4.3	4.32
12/20/2011	4.41	4.41	4.19	4.27
12/21/2011	4.24	4.24	3.63	4.01
12/22/2011	4.01	4.14	4.01	4.12
12/23/2011	4.14	4.21	4.14	4.17
12/27/2011	4.15	4.24	4.11	4.23
12/28/2011	4.24	4.32	4.2	4.27
12/29/2011	4.27	4.39	4.26	4.33
12/30/2011	4.35	4.37	4.31	4.36

Menu

Create your free account now!

FTNT: Fortinet, Inc. Historical Data

2011 Historical Chart

Average

Low

High