FTNT
Fortinet, Inc.
20:00:01
144.73 $
0.0000 (%0.00)
Previous Close: 144.14
Day Low₺139.79
Day High₺147.2
FTNT: Fortinet, Inc. Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 7.6373
CLOSE 7.6428
Low
LOW 5.98
High
HIGH 9.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 6.11 | 6.13 | 5.98 | 6.02 |
| 01/04/2017 | 6.03 | 6.11 | 6.02 | 6.08 |
| 01/05/2017 | 6.05 | 6.18 | 6.05 | 6.17 |
| 01/06/2017 | 6.16 | 6.24 | 6.1 | 6.2 |
| 01/09/2017 | 6.2 | 6.3 | 6.16 | 6.26 |
| 01/10/2017 | 6.29 | 6.41 | 6.29 | 6.39 |
| 01/11/2017 | 6.45 | 6.58 | 6.38 | 6.42 |
| 01/12/2017 | 6.41 | 6.43 | 6.29 | 6.37 |
| 01/13/2017 | 6.37 | 6.47 | 6.36 | 6.46 |
| 01/17/2017 | 6.46 | 6.49 | 6.28 | 6.34 |
| 01/18/2017 | 6.33 | 6.39 | 6.27 | 6.37 |
| 01/19/2017 | 6.47 | 6.55 | 6.44 | 6.47 |
| 01/20/2017 | 6.47 | 6.52 | 6.44 | 6.46 |
| 01/23/2017 | 6.46 | 6.49 | 6.37 | 6.44 |
| 01/24/2017 | 6.45 | 6.54 | 6.44 | 6.53 |
| 01/25/2017 | 6.59 | 6.67 | 6.52 | 6.56 |
| 01/26/2017 | 6.59 | 6.63 | 6.47 | 6.51 |
| 01/27/2017 | 6.51 | 6.57 | 6.45 | 6.56 |
| 01/30/2017 | 6.55 | 6.57 | 6.41 | 6.56 |
| 01/31/2017 | 6.57 | 6.68 | 6.51 | 6.65 |
| 02/01/2017 | 6.65 | 6.69 | 6.54 | 6.62 |
| 02/02/2017 | 6.61 | 6.7 | 6.56 | 6.64 |
| 02/03/2017 | 7.43 | 7.6 | 7.22 | 7.54 |
| 02/06/2017 | 7.53 | 7.67 | 7.36 | 7.57 |
| 02/07/2017 | 7.6 | 7.65 | 7.51 | 7.55 |
| 02/08/2017 | 7.54 | 7.57 | 7.44 | 7.48 |
| 02/09/2017 | 7.48 | 7.65 | 7.46 | 7.6 |
| 02/10/2017 | 7.55 | 7.63 | 7.52 | 7.54 |
| 02/13/2017 | 7.54 | 7.6 | 7.51 | 7.56 |
| 02/14/2017 | 7.54 | 7.59 | 7.48 | 7.55 |
| 02/15/2017 | 7.56 | 7.61 | 7.51 | 7.59 |
| 02/16/2017 | 7.58 | 7.62 | 7.41 | 7.45 |
| 02/17/2017 | 7.41 | 7.52 | 7.38 | 7.49 |
| 02/21/2017 | 7.45 | 7.55 | 7.44 | 7.48 |
| 02/22/2017 | 7.46 | 7.53 | 7.44 | 7.45 |
| 02/23/2017 | 7.44 | 7.45 | 7.36 | 7.45 |
| 02/24/2017 | 7.39 | 7.44 | 7.31 | 7.43 |
| 02/27/2017 | 7.42 | 7.5 | 7.38 | 7.49 |
| 02/28/2017 | 7.45 | 7.48 | 7.41 | 7.47 |
| 03/01/2017 | 7.35 | 7.47 | 7.33 | 7.46 |
| 03/02/2017 | 7.43 | 7.47 | 7.33 | 7.35 |
| 03/03/2017 | 7.32 | 7.33 | 7.23 | 7.26 |
| 03/06/2017 | 7.23 | 7.32 | 7.2 | 7.27 |
| 03/07/2017 | 7.25 | 7.3 | 7.19 | 7.29 |
| 03/08/2017 | 7.3 | 7.52 | 7.3 | 7.45 |
| 03/09/2017 | 7.41 | 7.46 | 7.29 | 7.33 |
| 03/10/2017 | 7.4 | 7.42 | 7.34 | 7.39 |
| 03/13/2017 | 7.37 | 7.43 | 7.36 | 7.39 |
| 03/14/2017 | 7.39 | 7.39 | 7.27 | 7.33 |
| 03/15/2017 | 7.32 | 7.39 | 7.28 | 7.37 |
| 03/16/2017 | 7.41 | 7.47 | 7.41 | 7.46 |
| 03/17/2017 | 7.54 | 7.54 | 7.39 | 7.43 |
| 03/20/2017 | 7.43 | 7.49 | 7.39 | 7.4 |
| 03/21/2017 | 7.42 | 7.43 | 7.21 | 7.22 |
| 03/22/2017 | 7.19 | 7.3 | 7.18 | 7.3 |
| 03/23/2017 | 7.3 | 7.35 | 7.25 | 7.28 |
| 03/24/2017 | 7.3 | 7.33 | 7.24 | 7.26 |
| 03/27/2017 | 7.19 | 7.31 | 7.17 | 7.27 |
| 03/28/2017 | 7.28 | 7.33 | 7.26 | 7.31 |
| 03/29/2017 | 7.5 | 7.71 | 7.46 | 7.66 |
| 03/30/2017 | 7.65 | 7.71 | 7.56 | 7.57 |
| 03/31/2017 | 7.55 | 7.7 | 7.55 | 7.67 |
| 04/03/2017 | 7.71 | 7.81 | 7.61 | 7.65 |
| 04/04/2017 | 7.63 | 7.7 | 7.51 | 7.53 |
| 04/05/2017 | 7.57 | 7.62 | 7.47 | 7.49 |
| 04/06/2017 | 7.49 | 7.49 | 7.39 | 7.45 |
| 04/07/2017 | 7.44 | 7.5 | 7.41 | 7.48 |
| 04/10/2017 | 7.51 | 7.51 | 7.39 | 7.44 |
| 04/11/2017 | 7.43 | 7.52 | 7.41 | 7.52 |
| 04/12/2017 | 7.53 | 7.58 | 7.48 | 7.49 |
| 04/13/2017 | 7.49 | 7.53 | 7.46 | 7.46 |
| 04/17/2017 | 7.52 | 7.73 | 7.52 | 7.61 |
| 04/18/2017 | 7.61 | 7.71 | 7.58 | 7.7 |
| 04/19/2017 | 7.73 | 7.77 | 7.67 | 7.69 |
| 04/20/2017 | 7.7 | 7.71 | 7.6 | 7.7 |
| 04/21/2017 | 7.83 | 7.93 | 7.76 | 7.91 |
| 04/24/2017 | 8.04 | 8.07 | 7.91 | 7.98 |
| 04/25/2017 | 8.04 | 8.13 | 8 | 8.05 |
| 04/26/2017 | 8.04 | 8.06 | 7.98 | 7.98 |
| 04/27/2017 | 8.03 | 8.12 | 7.97 | 8.08 |
| 04/28/2017 | 7.81 | 7.99 | 7.73 | 7.8 |
| 05/01/2017 | 7.86 | 7.87 | 7.73 | 7.83 |
| 05/02/2017 | 7.87 | 7.94 | 7.83 | 7.88 |
| 05/03/2017 | 7.9 | 7.96 | 7.8 | 7.84 |
| 05/04/2017 | 7.86 | 7.92 | 7.82 | 7.89 |
| 05/05/2017 | 7.91 | 8.05 | 7.89 | 8.02 |
| 05/08/2017 | 8.02 | 8.04 | 7.93 | 7.96 |
| 05/09/2017 | 8.07 | 8.14 | 7.8 | 7.81 |
| 05/10/2017 | 7.8 | 7.88 | 7.79 | 7.85 |
| 05/11/2017 | 7.83 | 7.86 | 7.72 | 7.81 |
| 05/12/2017 | 7.81 | 7.84 | 7.71 | 7.82 |
| 05/15/2017 | 8.02 | 8.27 | 8.02 | 8.09 |
| 05/16/2017 | 8.16 | 8.2 | 8.09 | 8.19 |
| 05/17/2017 | 8.15 | 8.15 | 7.91 | 7.91 |
| 05/18/2017 | 7.87 | 7.95 | 7.77 | 7.93 |
| 05/19/2017 | 7.98 | 8.08 | 7.96 | 8.01 |
| 05/22/2017 | 8.01 | 8.11 | 7.98 | 8.1 |
| 05/23/2017 | 8.12 | 8.14 | 8 | 8.01 |
| 05/24/2017 | 8.05 | 8.09 | 7.94 | 7.96 |
| 05/25/2017 | 7.99 | 8.02 | 7.89 | 7.93 |
| 05/26/2017 | 7.92 | 7.93 | 7.86 | 7.9 |
| 05/30/2017 | 7.87 | 7.89 | 7.8 | 7.83 |
| 05/31/2017 | 7.84 | 7.88 | 7.77 | 7.87 |
| 06/01/2017 | 7.96 | 7.97 | 7.8 | 7.84 |
| 06/02/2017 | 7.91 | 7.93 | 7.79 | 7.81 |
| 06/05/2017 | 7.78 | 7.92 | 7.78 | 7.87 |
| 06/06/2017 | 7.83 | 7.89 | 7.78 | 7.82 |
| 06/07/2017 | 7.8 | 7.84 | 7.71 | 7.84 |
| 06/08/2017 | 7.82 | 7.92 | 7.71 | 7.9 |
| 06/09/2017 | 7.92 | 7.94 | 7.36 | 7.46 |
| 06/12/2017 | 7.38 | 7.5 | 7.15 | 7.49 |
| 06/13/2017 | 7.53 | 7.6 | 7.49 | 7.59 |
| 06/14/2017 | 7.62 | 7.67 | 7.49 | 7.57 |
| 06/15/2017 | 7.48 | 7.55 | 7.47 | 7.53 |
| 06/16/2017 | 7.52 | 7.57 | 7.48 | 7.57 |
| 06/19/2017 | 7.61 | 7.65 | 7.58 | 7.6 |
| 06/20/2017 | 7.6 | 7.64 | 7.49 | 7.49 |
| 06/21/2017 | 7.52 | 7.63 | 7.52 | 7.55 |
| 06/22/2017 | 7.56 | 7.6 | 7.52 | 7.56 |
| 06/23/2017 | 7.57 | 7.67 | 7.52 | 7.66 |
| 06/26/2017 | 7.66 | 7.7 | 7.51 | 7.57 |
| 06/27/2017 | 7.53 | 7.61 | 7.43 | 7.44 |
| 06/28/2017 | 7.5 | 7.61 | 7.44 | 7.55 |
| 06/29/2017 | 7.56 | 7.64 | 7.42 | 7.55 |
| 06/30/2017 | 7.55 | 7.61 | 7.48 | 7.49 |
| 07/03/2017 | 7.53 | 7.61 | 7.41 | 7.43 |
| 07/05/2017 | 7.54 | 7.84 | 7.53 | 7.73 |
| 07/06/2017 | 7.66 | 7.69 | 7.56 | 7.6 |
| 07/07/2017 | 7.65 | 7.78 | 7.5 | 7.7 |
| 07/10/2017 | 7.71 | 7.74 | 7.62 | 7.7 |
| 07/11/2017 | 7.7 | 7.78 | 7.66 | 7.78 |
| 07/12/2017 | 7.82 | 7.99 | 7.81 | 7.9 |
| 07/13/2017 | 7.92 | 8.02 | 7.86 | 8.01 |
| 07/14/2017 | 7.8 | 8.04 | 7.73 | 8.02 |
| 07/17/2017 | 8.04 | 8.1 | 7.96 | 8.05 |
| 07/18/2017 | 8.02 | 8.11 | 8 | 8.09 |
| 07/19/2017 | 8.12 | 8.31 | 8.1 | 8.22 |
| 07/20/2017 | 8.1 | 8.17 | 8.01 | 8.14 |
| 07/21/2017 | 8.13 | 8.15 | 8.07 | 8.07 |
| 07/24/2017 | 8.09 | 8.14 | 8.04 | 8.11 |
| 07/25/2017 | 8.12 | 8.19 | 8.09 | 8.14 |
| 07/26/2017 | 8.15 | 8.18 | 8.05 | 8.12 |
| 07/27/2017 | 7.91 | 8.16 | 7.64 | 7.68 |
| 07/28/2017 | 7.66 | 7.71 | 7.48 | 7.49 |
| 07/31/2017 | 7.52 | 7.55 | 7.36 | 7.38 |
| 08/01/2017 | 7.43 | 7.43 | 7.34 | 7.36 |
| 08/02/2017 | 7.4 | 7.42 | 7.17 | 7.27 |
| 08/03/2017 | 7.27 | 7.32 | 7.21 | 7.28 |
| 08/04/2017 | 7.28 | 7.4 | 7.25 | 7.37 |
| 08/07/2017 | 7.36 | 7.42 | 7.29 | 7.37 |
| 08/08/2017 | 7.33 | 7.38 | 7.29 | 7.3 |
| 08/09/2017 | 7.25 | 7.34 | 7.23 | 7.34 |
| 08/10/2017 | 7.28 | 7.35 | 7.2 | 7.22 |
| 08/11/2017 | 7.18 | 7.31 | 7.18 | 7.3 |
| 08/14/2017 | 7.36 | 7.44 | 7.35 | 7.41 |
| 08/15/2017 | 7.44 | 7.44 | 7.34 | 7.36 |
| 08/16/2017 | 7.36 | 7.46 | 7.36 | 7.44 |
| 08/17/2017 | 7.41 | 7.47 | 7.3 | 7.3 |
| 08/18/2017 | 7.31 | 7.39 | 7.28 | 7.33 |
| 08/21/2017 | 7.32 | 7.39 | 7.29 | 7.39 |
| 08/22/2017 | 7.41 | 7.53 | 7.4 | 7.5 |
| 08/23/2017 | 7.45 | 7.49 | 7.4 | 7.42 |
| 08/24/2017 | 7.43 | 7.5 | 7.42 | 7.45 |
| 08/25/2017 | 7.5 | 7.53 | 7.42 | 7.44 |
| 08/28/2017 | 7.44 | 7.46 | 7.41 | 7.45 |
| 08/29/2017 | 7.4 | 7.5 | 7.39 | 7.47 |
| 08/30/2017 | 7.48 | 7.58 | 7.47 | 7.57 |
| 08/31/2017 | 7.59 | 7.68 | 7.58 | 7.64 |
| 09/01/2017 | 7.68 | 7.72 | 7.61 | 7.66 |
| 09/05/2017 | 7.58 | 7.67 | 7.33 | 7.35 |
| 09/06/2017 | 7.37 | 7.48 | 7.33 | 7.48 |
| 09/07/2017 | 7.5 | 7.54 | 7.42 | 7.47 |
| 09/08/2017 | 7.52 | 7.69 | 7.5 | 7.51 |
| 09/11/2017 | 7.57 | 7.71 | 7.57 | 7.65 |
| 09/12/2017 | 7.68 | 7.7 | 7.58 | 7.7 |
| 09/13/2017 | 7.66 | 7.69 | 7.59 | 7.59 |
| 09/14/2017 | 7.56 | 7.62 | 7.48 | 7.61 |
| 09/15/2017 | 7.59 | 7.73 | 7.59 | 7.73 |
| 09/18/2017 | 7.76 | 7.81 | 7.72 | 7.72 |
| 09/19/2017 | 7.77 | 7.78 | 7.7 | 7.71 |
| 09/20/2017 | 7.7 | 7.73 | 7.57 | 7.65 |
| 09/21/2017 | 7.65 | 7.9 | 7.61 | 7.66 |
| 09/22/2017 | 7.63 | 7.73 | 7.63 | 7.67 |
| 09/25/2017 | 7.66 | 7.67 | 7.48 | 7.51 |
| 09/26/2017 | 7.55 | 7.59 | 7.44 | 7.49 |
| 09/27/2017 | 7.52 | 7.6 | 7.52 | 7.54 |
| 09/28/2017 | 7.52 | 7.52 | 7.18 | 7.18 |
| 09/29/2017 | 7.17 | 7.24 | 7.09 | 7.17 |
| 10/02/2017 | 7.18 | 7.39 | 7.18 | 7.27 |
| 10/03/2017 | 7.3 | 7.39 | 7.29 | 7.35 |
| 10/04/2017 | 7.35 | 7.39 | 7.32 | 7.37 |
| 10/05/2017 | 7.39 | 7.67 | 7.37 | 7.66 |
| 10/06/2017 | 7.64 | 7.83 | 7.62 | 7.81 |
| 10/09/2017 | 7.8 | 7.84 | 7.72 | 7.75 |
| 10/10/2017 | 7.76 | 7.79 | 7.68 | 7.69 |
| 10/11/2017 | 7.68 | 7.78 | 7.67 | 7.74 |
| 10/12/2017 | 7.71 | 7.75 | 7.69 | 7.7 |
| 10/13/2017 | 7.75 | 7.85 | 7.73 | 7.82 |
| 10/16/2017 | 7.82 | 7.85 | 7.71 | 7.79 |
| 10/17/2017 | 7.82 | 7.93 | 7.8 | 7.85 |
| 10/18/2017 | 8 | 8.08 | 7.86 | 8.06 |
| 10/19/2017 | 8.01 | 8.04 | 7.88 | 8.04 |
| 10/20/2017 | 8.07 | 8.11 | 8.02 | 8.06 |
| 10/23/2017 | 8.06 | 8.1 | 7.99 | 8.03 |
| 10/24/2017 | 8.03 | 8.08 | 7.97 | 8 |
| 10/25/2017 | 8 | 8.05 | 7.9 | 7.94 |
| 10/26/2017 | 7.96 | 8.05 | 7.9 | 8.02 |
| 10/27/2017 | 7.45 | 8.07 | 7.43 | 7.75 |
| 10/30/2017 | 7.74 | 7.94 | 7.73 | 7.9 |
| 10/31/2017 | 7.93 | 7.98 | 7.86 | 7.88 |
| 11/01/2017 | 7.88 | 7.89 | 7.66 | 7.75 |
| 11/02/2017 | 7.69 | 7.81 | 7.62 | 7.72 |
| 11/03/2017 | 7.7 | 7.82 | 7.7 | 7.8 |
| 11/06/2017 | 7.78 | 7.86 | 7.72 | 7.85 |
| 11/07/2017 | 7.89 | 7.91 | 7.77 | 7.82 |
| 11/08/2017 | 7.83 | 8.02 | 7.8 | 7.98 |
| 11/09/2017 | 7.93 | 8.01 | 7.83 | 7.9 |
| 11/10/2017 | 7.9 | 8.02 | 7.84 | 7.99 |
| 11/13/2017 | 7.97 | 8.08 | 7.94 | 8.07 |
| 11/14/2017 | 7.99 | 8.08 | 7.89 | 8 |
| 11/15/2017 | 7.93 | 8.05 | 7.88 | 7.98 |
| 11/16/2017 | 8.02 | 8.15 | 7.98 | 8.05 |
| 11/17/2017 | 8.05 | 8.1 | 8 | 8.06 |
| 11/20/2017 | 8.08 | 8.2 | 8.04 | 8.15 |
| 11/21/2017 | 8.2 | 8.3 | 8.17 | 8.26 |
| 11/22/2017 | 8.3 | 8.4 | 8.27 | 8.35 |
| 11/24/2017 | 8.37 | 8.42 | 8.33 | 8.38 |
| 11/27/2017 | 8.38 | 8.45 | 8.36 | 8.37 |
| 11/28/2017 | 8.42 | 8.46 | 8.33 | 8.43 |
| 11/29/2017 | 8.42 | 8.43 | 8.2 | 8.29 |
| 11/30/2017 | 8.35 | 8.44 | 8.27 | 8.41 |
| 12/01/2017 | 8.4 | 8.46 | 8.24 | 8.44 |
| 12/04/2017 | 8.48 | 8.5 | 8.3 | 8.31 |
| 12/05/2017 | 8.25 | 8.39 | 8.21 | 8.22 |
| 12/06/2017 | 8.19 | 8.28 | 8.1 | 8.26 |
| 12/07/2017 | 8.28 | 8.33 | 8.21 | 8.28 |
| 12/08/2017 | 8.32 | 8.41 | 8.31 | 8.39 |
| 12/11/2017 | 8.39 | 8.48 | 8.36 | 8.44 |
| 12/12/2017 | 8.31 | 8.52 | 8.29 | 8.44 |
| 12/13/2017 | 8.47 | 8.62 | 8.44 | 8.53 |
| 12/14/2017 | 8.56 | 8.61 | 8.51 | 8.54 |
| 12/15/2017 | 8.57 | 8.76 | 8.57 | 8.73 |
| 12/18/2017 | 8.78 | 8.94 | 8.74 | 8.85 |
| 12/19/2017 | 8.85 | 9.13 | 8.82 | 9.02 |
| 12/20/2017 | 9.1 | 9.1 | 8.74 | 8.97 |
| 12/21/2017 | 9 | 9 | 8.78 | 8.8 |
| 12/22/2017 | 8.81 | 8.85 | 8.72 | 8.78 |
| 12/26/2017 | 8.72 | 8.86 | 8.72 | 8.83 |
| 12/27/2017 | 8.84 | 8.86 | 8.78 | 8.81 |
| 12/28/2017 | 8.82 | 8.82 | 8.77 | 8.8 |
| 12/29/2017 | 8.82 | 8.84 | 8.74 | 8.74 |