Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fortinet, Inc. logo
FTNT
Fortinet, Inc.
20:00:01
144.73 $
0.0000 (%0.00)
Previous Close: 144.14
Day Low₺139.79
Day High₺147.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FTNT: Fortinet, Inc. Historical Data

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7.5952
CLOSE 7.5926

Low

LOW 5.71

High

HIGH 10.06
DATEOPENHIGHLOWCLOSE
01/02/20156.186.246.16.16
01/05/20156.136.26.066.1
01/06/20156.116.155.915.99
01/07/20156.056.135.996.08
01/08/20156.186.36.166.24
01/09/20156.266.286.166.21
01/12/20156.246.276.166.17
01/13/20156.216.346.126.18
01/14/20156.16.26.096.18
01/15/20156.26.226.056.05
01/16/20156.076.196.046.18
01/20/20156.26.276.126.21
01/21/20156.26.286.166.24
01/22/20156.26.296.056.29
01/23/20156.316.436.256.39
01/26/20156.536.576.426.49
01/27/20156.396.566.376.49
01/28/20156.596.596.256.28
01/29/20155.96.055.715.84
01/30/20155.786.045.785.98
02/02/20155.956.025.796.01
02/03/20156.026.135.986.1
02/04/20156.076.256.076.21
02/05/20156.256.376.256.35
02/06/20156.46.46.326.36
02/09/20156.326.336.256.3
02/10/20156.356.466.296.45
02/11/20156.456.586.436.56
02/12/20156.66.686.566.6
02/13/20156.676.686.596.65
02/17/20156.616.686.586.6
02/18/20156.636.686.66.66
02/19/20156.666.796.626.7
02/20/20156.686.796.686.77
02/23/20156.756.776.626.66
02/24/20156.696.776.676.74
02/25/20156.756.96.746.85
02/26/20156.846.956.86.81
02/27/20156.86.826.76.72
03/02/20156.726.836.676.82
03/03/20156.826.846.716.81
03/04/20156.796.86.76.74
03/05/20156.736.866.696.85
03/06/20156.836.856.76.72
03/09/20156.746.776.666.75
03/10/20156.676.696.566.58
03/11/20156.616.686.596.68
03/12/20156.686.796.66.79
03/13/20156.776.816.616.64
03/16/20156.686.836.676.82
03/17/20156.86.896.776.85
03/18/20156.897.056.846.97
03/19/20156.967.16.97.1
03/20/20157.127.147.047.06
03/23/20157.037.036.886.92
03/24/20156.946.986.836.83
03/25/20156.876.896.596.62
03/26/20156.586.776.536.73
03/27/20156.756.936.756.92
03/30/20156.957.086.937.03
03/31/20157.027.16.966.99
04/01/20156.996.996.736.81
04/02/20156.816.896.786.88
04/06/20156.846.936.86.88
04/07/20156.887.026.866.91
04/08/20157.017.026.886.9
04/09/20156.987.076.937.05
04/10/20157.077.177.037.12
04/13/20156.917.166.856.85
04/14/20156.856.896.786.83
04/15/20156.916.986.856.97
04/16/20156.946.986.886.91
04/17/20156.886.896.686.74
04/20/20156.856.966.816.93
04/21/20157.67.87.457.62
04/22/20157.657.697.547.61
04/23/20157.67.787.587.74
04/24/20157.87.87.677.74
04/27/20157.747.757.597.64
04/28/20157.667.747.557.71
04/29/20157.677.757.587.68
04/30/20157.677.737.527.55
05/01/20157.637.727.627.68
05/04/20157.677.867.657.75
05/05/20157.717.747.57.57
05/06/20157.617.667.497.59
05/07/20157.597.717.577.68
05/08/20157.737.857.77.8
05/11/20157.787.877.757.79
05/12/20157.717.787.667.73
05/13/20157.787.817.677.69
05/14/20157.787.827.697.77
05/15/20157.777.87.717.73
05/18/20157.777.957.77.91
05/19/20157.957.967.677.82
05/20/20157.877.897.77.76
05/21/20157.797.87.727.76
05/22/20157.757.887.77.86
05/26/20157.977.997.797.86
05/27/20157.867.927.737.89
05/28/20157.888.057.878.04
05/29/20158.058.087.928.01
06/01/20158.058.067.897.97
06/02/20157.918.037.887.95
06/03/20157.998.067.928.02
06/04/20158.028.037.867.9
06/05/20157.978.247.858.21
06/08/20158.298.38.068.12
06/09/20158.178.177.978.15
06/10/20158.198.278.138.24
06/11/20158.248.338.178.2
06/12/20158.198.278.18.24
06/15/20158.168.248.028.21
06/16/20158.278.538.248.5
06/17/20158.58.628.498.58
06/18/20158.658.828.618.75
06/19/20158.788.798.598.62
06/22/20158.738.788.658.71
06/23/20158.748.758.68.64
06/24/20158.368.428.158.34
06/25/20158.378.438.358.39
06/26/20158.48.48.218.34
06/29/20158.148.328.118.12
06/30/20158.28.298.158.27
07/01/20158.378.388.218.26
07/02/20158.298.328.178.25
07/06/20157.958.17.817.99
07/07/20158.138.147.838.12
07/08/20158.018.157.988.11
07/09/20158.288.438.238.28
07/10/20158.358.358.218.29
07/13/20158.398.48.258.3
07/14/20158.348.558.38.52
07/15/20158.58.548.48.43
07/16/20158.58.568.458.55
07/17/20158.588.588.428.48
07/20/20158.488.558.428.48
07/21/20158.498.78.48.59
07/22/20158.618.718.428.46
07/23/20159.449.579.29.37
07/24/20159.469.669.459.6
07/27/20159.529.599.369.42
07/28/20159.499.519.259.42
07/29/20159.449.499.39.47
07/30/20159.469.549.349.52
07/31/20159.519.729.469.55
08/03/20159.539.69.399.53
08/04/20159.529.579.479.54
08/05/20159.579.849.569.77
08/06/20159.759.799.269.33
08/07/20159.329.389.219.38
08/10/201510.0610.069.449.51
08/11/20159.429.549.39.39
08/12/20159.329.389.019.3
08/13/20159.319.49.239.3
08/14/20159.259.359.219.34
08/17/20159.39.589.249.57
08/18/20159.69.69.479.55
08/19/20159.449.629.359.47
08/20/20159.369.48.928.92
08/21/20158.778.818.568.57
08/24/20157.68.5278.18
08/25/20158.568.598.128.13
08/26/20158.348.578.178.51
08/27/20158.638.718.418.53
08/28/20158.478.638.428.59
08/31/20158.568.658.378.43
09/01/20158.28.378.18.17
09/02/20158.318.388.148.38
09/03/20158.378.548.358.43
09/04/20158.38.448.268.35
09/08/20158.458.678.398.66
09/09/20158.688.798.588.6
09/10/20158.678.918.628.81
09/11/20158.88.888.748.87
09/14/20158.868.98.748.79
09/15/20158.818.998.778.95
09/16/20158.939.048.838.98
09/17/20158.969.198.929.04
09/18/20158.919.078.98.96
09/21/20159.039.238.989.12
09/22/20158.989.098.939.08
09/23/201599.258.99.2
09/24/20159.169.218.979.18
09/25/20159.39.38.929.02
09/28/20158.999.058.478.57
09/29/20158.628.678.378.45
09/30/20158.538.638.338.5
10/01/20158.58.638.418.61
10/02/20158.498.748.318.74
10/05/20158.88.878.748.84
10/06/20158.848.938.638.69
10/07/20158.728.88.368.61
10/08/20158.618.638.48.56
10/09/20158.548.648.488.6
10/12/20158.618.638.518.56
10/13/20158.518.638.328.32
10/14/20158.318.468.218.37
10/15/20158.388.688.388.65
10/16/20158.668.728.538.7
10/19/20158.728.98.658.74
10/20/20158.728.758.548.68
10/21/20158.78.78.188.38
10/22/20158.518.938.458.65
10/23/20157.37.376.586.98
10/26/20157.017.056.756.95
10/27/20156.917.076.696.76
10/28/20156.797.056.696.99
10/29/20156.947.026.816.81
10/30/20156.826.926.826.87
11/02/20156.896.986.836.95
11/03/20156.927.066.856.93
11/04/20156.937.036.867.02
11/05/20156.916.986.666.66
11/06/20156.636.846.626.81
11/09/20156.86.826.666.69
11/10/20156.646.696.466.68
11/11/20156.676.696.576.58
11/12/20156.556.776.516.65
11/13/20156.626.716.546.63
11/16/20156.636.716.556.68
11/17/20156.76.826.626.68
11/18/20156.736.846.686.81
11/19/20156.676.916.676.88
11/20/20156.976.886.95
11/23/20156.977.066.957.01
11/24/20156.997.166.937.15
11/25/20157.187.437.147.35
11/27/20157.357.47.297.34
11/30/20157.347.457.27.2
12/01/20157.257.257.127.22
12/02/20157.217.277.157.18
12/03/20157.197.226.916.94
12/04/20156.957.076.937.04
12/07/20157.057.056.876.9
12/08/20156.816.986.766.9
12/09/20156.96.966.516.54
12/10/20156.536.536.316.36
12/11/20156.296.326.086.11
12/14/20156.076.195.976.08
12/15/20156.146.146.056.12
12/16/20156.196.436.096.39
12/17/20156.46.416.286.28
12/18/20156.296.396.236.24
12/21/20156.36.366.246.33
12/22/20156.336.376.266.31
12/23/20156.336.396.296.38
12/24/20156.366.416.346.35
12/28/20156.346.386.36.36
12/29/20156.386.46.36.36
12/30/20156.326.456.296.29
12/31/20156.286.336.236.23