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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 16.8624
CLOSE 16.8753

Low

LOW 13.01

High

HIGH 22.06
DATEOPENHIGHLOWCLOSE
01/02/201913.7214.1413.6113.94
01/03/201913.7613.8713.3913.51
01/04/201913.1613.5813.0113.38
01/07/201913.3614.113.3614.02
01/08/201914.1614.3714.0614.31
01/09/201914.414.6914.3414.62
01/10/201914.4514.6514.0414.64
01/11/201914.614.6814.4514.65
01/14/201914.5214.5714.3814.45
01/15/201914.5115.0614.5114.93
01/16/201914.921514.3414.47
01/17/201914.3914.6614.3214.53
01/18/201914.4714.513.9714.1
01/22/201913.814.113.6313.97
01/23/201914.0614.5413.8414.3
01/24/201914.3114.614.2914.5
01/25/201914.6314.7914.614.72
01/28/201914.6114.8314.4514.74
01/29/201914.7914.914.5614.64
01/30/201914.7815.0414.6615.03
01/31/201915.0515.5115.0515.31
02/01/201915.3415.8515.3415.78
02/04/201915.9116.1115.7916.03
02/05/201916.0516.4516.0316.39
02/06/201916.416.4616.0116.24
02/07/201916.216.2215.2715.87
02/08/201915.7316.3315.6816.2
02/11/201916.2816.4516.1616.34
02/12/201916.4316.6616.416.63
02/13/201916.6716.7416.4216.48
02/14/201916.4216.7316.3916.64
02/15/201916.6716.716.5216.62
02/19/201916.616.8516.616.79
02/20/201916.8316.8516.5916.77
02/21/201916.7416.9616.6316.9
02/22/20191717.3716.9517.36
02/25/201917.4917.7217.3717.41
02/26/201917.3517.4617.2217.4
02/27/201917.517.6817.4217.58
02/28/201917.5717.7117.3317.36
03/01/201917.4817.5817.1317.39
03/04/201917.4417.4716.4716.76
03/05/201916.716.8516.6416.72
03/06/201916.7516.8516.516.58
03/07/201916.5816.7816.4816.5
03/08/201916.3316.3415.9316.13
03/11/201916.2616.5316.2316.51
03/12/201916.5316.616.3316.48
03/13/201916.5316.8916.5316.73
03/14/201916.7216.9316.716.88
03/15/201916.916.9316.6516.65
03/18/201916.6816.9116.616.9
03/19/201916.9917.0816.7317.06
03/20/201917.217.3916.917.12
03/21/201917.1117.6717.0917.66
03/22/201917.617.6417.0217.04
03/25/201916.9217.1216.717
03/26/201917.1817.2716.9116.97
03/27/201916.9516.9816.1716.37
03/28/201916.4316.5916.3316.47
03/29/201916.5816.8116.4516.79
04/01/201916.9217.1916.6517.04
04/02/201917.0817.1816.8517.13
04/03/201917.2217.5917.2217.5
04/04/201917.5617.5716.4916.7
04/05/201916.7917.0116.6916.82
04/08/201916.8217.3716.6617.22
04/09/201917.0917.4917.0717.46
04/10/201917.5217.9917.4817.92
04/11/20191818.1717.817.94
04/12/201918.0618.581818.54
04/15/201918.5719.1218.5619.04
04/16/201919.1919.3918.6918.81
04/17/201918.8718.9918.3118.47
04/18/201917.9718.2217.6418.22
04/22/201918.1718.3918.1218.31
04/23/201918.3618.4318.0618.4
04/24/201918.4918.6418.4118.45
04/25/201918.5618.6818.2718.58
04/26/201918.618.6818.2818.6
04/29/201918.718.8418.5518.61
04/30/201918.618.7518.5218.68
05/01/201918.7318.7318.3618.38
05/02/201918.3618.5218.118.3
05/03/201917.2117.3416.5617.19
05/06/201916.7317.0416.5717
05/07/201916.816.8316.1516.36
05/08/201916.3216.4416.1816.33
05/09/201916.0516.4515.9516.36
05/10/201916.2516.6416.0716.58
05/13/201916.1516.3515.8815.9
05/14/20191616.331616.24
05/15/201916.1516.4516.116.21
05/16/201916.2216.7216.2216.65
05/17/201916.4716.8116.3616.52
05/20/201916.3216.4116.1416.27
05/21/201916.4916.5916.3916.51
05/22/201916.3916.5216.3116.39
05/23/201916.1316.1415.3415.5
05/24/201915.6415.7815.4515.55
05/28/201915.5715.8615.4115.45
05/29/201915.3215.4815.0115.16
05/30/201915.1615.2915.0215.21
05/31/20191515.0514.4514.5
06/03/201914.4614.5713.7713.93
06/04/201914.1414.514.0814.49
06/05/201914.714.7514.3214.63
06/06/201914.6914.7814.4914.72
06/07/201914.7514.9214.714.76
06/10/201914.8815.1314.8714.94
06/11/201915.0415.2314.9415.2
06/12/201915.115.4115.0415.4
06/13/201915.4515.4615.2215.32
06/14/201915.3115.4315.1415.14
06/17/201915.1115.3414.8914.91
06/18/201915.1515.1514.9314.99
06/19/201915.0615.4314.915.39
06/20/201915.5715.8615.2815.39
06/21/201915.3915.481515.23
06/24/201915.8115.8415.1415.17
06/25/201915.2215.314.9314.97
06/26/201915.0415.2614.9615.05
06/27/201915.1615.4214.9715.35
06/28/201915.4215.5215.215.37
07/01/201915.6215.7315.3815.44
07/02/201915.4915.6915.4415.62
07/03/201915.715.8915.6115.77
07/05/201915.6815.7915.4415.78
07/08/201915.5915.915.5715.71
07/09/201915.6916.1415.616.11
07/10/201916.216.2916.0816.21
07/11/201916.3216.8416.2416.81
07/12/201916.8616.9516.6116.94
07/15/201916.9917.0516.7317
07/16/20191717.1316.7916.95
07/17/201916.9417.3716.8917.31
07/18/201917.217.3517.0817.29
07/19/201917.4117.7317.3917.47
07/22/201917.5117.6317.3717.51
07/23/201917.6617.6617.2617.52
07/24/201917.4317.4517.2317.32
07/25/201917.2117.3317.0217.07
07/26/201917.1617.2417.0517.07
07/29/201917.0717.0716.2416.59
07/30/201916.4316.6716.4216.49
07/31/201916.4916.5115.8816.06
08/01/201916.0916.2815.7715.8
08/02/201917.618.5617.1817.21
08/05/201916.6716.6815.7716.17
08/06/201916.2916.516.1116.41
08/07/201916.116.3615.8116.29
08/08/201916.4216.9316.4216.87
08/09/201916.8517.0616.6216.71
08/12/201916.616.6816.2816.44
08/13/201916.3116.8916.2916.78
08/14/201916.4416.515.8316.14
08/15/201916.1616.3315.9616.02
08/16/201916.1716.416.0716.13
08/19/201916.3916.4316.2216.23
08/20/201916.1416.2215.8915.93
08/21/201916.1316.5115.8416.39
08/22/201916.416.4716.1816.35
08/23/201916.3516.5716.0116.07
08/26/201916.1716.3116.116.23
08/27/201916.316.3716.0816.17
08/28/201916.0216.1215.4215.57
08/29/201915.7915.8415.4315.59
08/30/201915.7215.9515.6515.84
09/03/201915.715.8615.4715.61
09/04/201915.8515.8815.5315.64
09/05/201915.9116.1215.7616.08
09/06/201916.116.2815.9716.02
09/09/201916.1216.2115.6515.8
09/10/201915.6715.9115.4715.84
09/11/201915.9616.1815.7715.97
09/12/201916.0116.1315.6515.67
09/13/201915.7415.8415.5515.62
09/16/201915.4915.9815.3715.93
09/17/201915.9816.0515.7215.89
09/18/201915.8615.8715.5515.77
09/19/201915.815.9215.5815.68
09/20/201915.8516.0415.6215.65
09/23/201915.651615.6115.85
09/24/201915.9915.9915.6315.86
09/25/201915.815.9215.4715.86
09/26/201915.8215.9315.715.77
09/27/201915.8315.8815.1715.24
09/30/201915.2415.4615.1115.35
10/01/201915.5215.6215.3615.41
10/02/201915.2815.2814.9115.13
10/03/201915.1215.5615.0915.47
10/04/201915.5815.6415.3515.5
10/07/201915.515.6715.415.56
10/08/201915.415.4815.0315.27
10/09/201915.4515.715.3615.58
10/10/201915.4315.6115.3115.52
10/11/201915.651615.6315.83
10/14/201915.8515.9415.7815.86
10/15/201915.9615.9915.7315.74
10/16/201915.4315.6215.1415.55
10/17/201915.5715.8215.5115.78
10/18/201915.7515.7615.1615.31
10/21/201915.415.4415.2115.26
10/22/201915.2915.6415.2715.41
10/23/201915.3315.7315.2415.61
10/24/201915.7716.2115.7416.19
10/25/201916.1316.1315.8716.1
10/28/201916.1416.2916.0116.06
10/29/201916.0516.2515.9116.15
10/30/201916.2116.5416.0916.52
10/31/201916.4416.6916.1916.31
11/01/201917.7318.3817.4518.03
11/04/201918.1518.5518.118.38
11/05/201918.318.5118.218.33
11/06/201918.3318.7218.1518.62
11/07/201918.7218.9918.4418.83
11/08/201918.8819.3218.8219.25
11/11/201919.119.6419.0419.19
11/12/201919.4120.0219.3520
11/13/201919.8420.0719.7519.93
11/14/201919.8720.1719.8220.02
11/15/201920.2620.3319.9620.31
11/18/201920.2120.8720.1320.77
11/19/201920.8921.120.8121.01
11/20/201920.9921.220.4220.49
11/21/201920.5420.720.4720.6
11/22/201920.6720.8720.5820.76
11/25/201920.8621.0620.7921.03
11/26/201920.8221.0820.820.87
11/27/201920.9921.0520.7921.05
11/29/201920.9721.120.8821.02
12/02/201921.0421.0920.4720.78
12/03/201920.3920.8119.9620.76
12/04/201920.8220.920.6620.71
12/05/201920.7320.9920.6120.98
12/06/201921.0921.1320.6620.72
12/09/201920.7120.9120.6120.77
12/10/201920.8420.9520.6720.71
12/11/201920.7620.8720.6420.83
12/12/201920.842120.6520.88
12/13/201920.8621.3320.821.13
12/16/201921.321.5521.2721.45
12/17/201921.4521.4921.0121.27
12/18/201921.2821.7121.2321.6
12/19/201921.621.9621.5621.91
12/20/201922.0622.0621.3721.38
12/23/201921.4621.6621.4221.56
12/24/201921.5821.6621.5321.56
12/26/201921.5321.8921.5321.65
12/27/201921.7321.7421.4221.49
12/30/201921.4921.5821.0421.39
12/31/201921.3221.5321.2621.35