FTNT Historical Prices | Fortinet, Inc. Stock

STI

1.77%

Fortinet Inc. (FTNT)

-NasdaqGS

18.31 0.09(0.49%) 25 May 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
26 Apr 2012	26.48	26.62	25.75	25.98	2,942,100	25.98
25 Apr 2012	27.37	27.50	26.22	26.44	4,936,500	26.44
24 Apr 2012	26.99	27.22	25.51	25.74	5,150,700	25.74
23 Apr 2012	26.48	26.50	25.70	26.42	2,934,900	26.42
20 Apr 2012	27.50	27.68	27.09	27.10	1,079,200	27.10
19 Apr 2012	27.74	28.07	27.21	27.48	867,800	27.48
18 Apr 2012	27.50	27.79	27.26	27.66	699,500	27.66
17 Apr 2012	27.26	27.69	26.94	27.55	1,026,600	27.55
16 Apr 2012	27.73	27.85	26.80	27.05	859,900	27.05
13 Apr 2012	27.59	28.04	27.37	27.50	1,305,800	27.50
12 Apr 2012	27.49	27.81	27.28	27.79	861,400	27.79
11 Apr 2012	27.45	27.98	27.08	27.28	1,552,800	27.28
10 Apr 2012	27.80	28.00	26.88	27.26	1,745,800	27.26
9 Apr 2012	27.98	28.10	27.61	27.88	1,991,800	27.88
5 Apr 2012	28.00	28.52	27.70	28.44	1,473,200	28.44
4 Apr 2012	28.10	28.34	27.65	28.20	2,185,000	28.20
3 Apr 2012	28.42	28.68	28.06	28.42	1,961,300	28.42
2 Apr 2012	27.50	28.82	27.06	28.42	3,079,900	28.42
30 Mar 2012	27.48	28.10	27.16	27.65	2,077,400	27.65
29 Mar 2012	26.60	27.47	26.30	27.28	1,832,900	27.28
28 Mar 2012	27.11	27.25	26.27	26.66	1,480,000	26.66
27 Mar 2012	27.09	27.87	27.04	27.12	1,767,000	27.12
26 Mar 2012	27.20	27.69	27.14	27.66	1,118,800	27.66
23 Mar 2012	26.70	27.03	26.37	27.03	1,036,900	27.03
22 Mar 2012	27.00	27.00	26.54	26.59	1,126,100	26.59
21 Mar 2012	27.40	27.56	27.05	27.17	1,520,300	27.17
20 Mar 2012	27.23	27.39	26.65	27.22	1,539,400	27.22
19 Mar 2012	27.21	27.81	26.86	27.47	1,126,100	27.47
16 Mar 2012	27.31	27.42	27.03	27.12	866,400	27.12
15 Mar 2012	27.32	27.91	26.90	27.43	1,495,500	27.43
14 Mar 2012	27.65	27.86	26.90	27.17	1,694,000	27.17
13 Mar 2012	27.31	27.81	26.87	27.81	2,820,000	27.81
12 Mar 2012	26.59	27.27	26.38	27.24	3,841,100	27.24
9 Mar 2012	26.37	26.84	26.31	26.59	1,209,200	26.59
8 Mar 2012	26.33	26.64	26.19	26.31	1,327,900	26.31
7 Mar 2012	25.79	26.62	25.74	26.07	1,802,800	26.07
6 Mar 2012	25.74	26.14	25.53	25.64	1,777,800	25.64
5 Mar 2012	26.82	27.12	25.76	26.25	2,751,700	26.25
2 Mar 2012	27.73	27.90	27.22	27.54	1,748,500	27.54
1 Mar 2012	27.12	27.88	26.84	27.83	1,553,100	27.83
29 Feb 2012	27.35	27.47	26.81	27.05	1,505,700	27.05
28 Feb 2012	27.10	27.66	26.83	27.40	2,247,800	27.40
27 Feb 2012	26.81	27.16	26.74	26.88	1,149,600	26.88
24 Feb 2012	26.48	27.09	26.40	26.99	1,987,700	26.99
23 Feb 2012	26.08	26.53	25.92	26.25	1,261,900	26.25
22 Feb 2012	26.50	26.65	26.11	26.13	1,223,900	26.13
21 Feb 2012	25.97	26.60	25.95	26.20	1,715,300	26.20
17 Feb 2012	26.38	26.38	25.58	25.96	1,165,300	25.96
16 Feb 2012	25.75	26.37	25.69	26.31	1,423,200	26.31
15 Feb 2012	26.79	26.80	25.70	25.82	2,208,900	25.82
14 Feb 2012	26.40	26.72	26.20	26.70	2,368,300	26.70
13 Feb 2012	26.25	26.44	25.76	26.38	2,262,000	26.38
10 Feb 2012	25.79	25.96	25.23	25.58	1,335,300	25.58
9 Feb 2012	25.50	26.42	25.49	26.22	2,845,500	26.22
8 Feb 2012	24.86	25.34	24.85	25.27	1,571,800	25.27
7 Feb 2012	24.55	25.10	24.53	24.85	2,790,800	24.85
6 Feb 2012	25.42	25.42	24.87	25.13	2,607,200	25.13
3 Feb 2012	25.66	25.97	25.35	25.38	1,962,000	25.38
2 Feb 2012	24.95	26.00	24.89	25.53	3,667,500	25.53
1 Feb 2012	25.09	25.76	24.55	25.04	14,608,300	25.04
31 Jan 2012	22.67	23.13	22.11	22.81	3,796,800	22.81
30 Jan 2012	22.56	22.75	22.30	22.49	2,182,100	22.49
27 Jan 2012	22.58	23.17	22.57	22.78	1,161,600	22.78
26 Jan 2012	23.11	23.15	22.67	22.86	1,393,300	22.86
25 Jan 2012	22.30	23.05	21.94	22.96	1,539,800	22.96
24 Jan 2012	22.37	22.95	22.19	22.32	2,495,900	22.32
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On FTNT

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Fortinet Inc. (FTNT)