Historical Data for Fortinet Inc. (FTNT)

$ 102.06   -0.58 (-0.57%) Volume: 3.57m 4:00 PM EST Feb 28, 2020
After Hours:  $ 103.27   1.21 (+1.19%) Volume: 451.61k 6:39 PM EST Feb 28, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/28/20 98.88 104.0695 98.09 102.06 3.55m -0.58 -0.57% 102.06 360.71m 40,576
02/27/20 103.36 106.53 101.26 102.64 3.55m -3.62 -3.41% 102.64 369.91m 33,343
02/26/20 105.54 108.24 105.54 106.26 1.78m 1.21 1.15% 106.26 189.63m 23,517
02/25/20 109.00 109.7449 104.19 105.05 2.79m -3.65 -3.36% 105.05 295.54m 33,872
02/24/20 108.55 110.61 105.90 108.70 1.7m -5.78 -5.05% 108.70 185.14m 22,451
02/21/20 117.76 117.81 113.75 114.48 896.74k -3.52 -2.98% 114.48 103.06m 13,295
02/20/20 119.25 119.935 116.08 118.00 1.17m -1.20 -1.01% 118.00 138.03m 13,002
02/19/20 120.00 120.87 119.10 119.20 703.61k -0.25 -0.21% 119.20 84.24m 10,944
02/18/20 118.87 121.27 118.75 119.45 2.83m 0.26 0.22% 119.45 339.02m 11,485
02/14/20 119.34 119.6244 117.945 119.19 974.4k 0.09 0.08% 119.19 115.85m 12,297
02/13/20 116.47 119.24 116.00 119.10 826.04k 1.70 1.45% 119.10 97.97m 12,392
02/12/20 117.50 118.52 115.78 117.40 859.4k 0.08 0.07% 117.40 100.59m 12,729
02/11/20 119.76 120.18 116.40 117.32 1.1m -1.41 -1.19% 117.32 129.28m 14,603
02/10/20 116.48 118.98 115.00 118.73 1.37m 1.62 1.38% 118.73 161.86m 13,700
02/07/20 118.01 119.94 112.63 117.11 2.13m -4.22 -3.48% 117.11 248.8m 26,850
02/06/20 119.94 121.82 118.78 121.33 1.89m 1.55 1.29% 121.33 228.46m 21,372
02/05/20 121.06 121.48 118.83 119.78 1.28m -0.30 -0.25% 119.78 153.68m 16,229
02/04/20 119.56 120.35 117.22 120.08 1.05m 3.59 3.08% 120.08 125.16m 14,060
02/03/20 115.85 117.48 115.51 116.49 866.68k 1.13 0.98% 116.49 100.97m 12,557
01/31/20 118.51 118.72 114.57 115.36 2.85m -2.97 -2.51% 115.36 329.54m 15,103
01/30/20 116.41 118.39 116.05 118.33 802.7k 1.06 0.90% 118.33 94.16m 11,239
01/29/20 118.00 118.84 117.09 117.27 884.67k -0.27 -0.23% 117.27 104.01m 10,021
01/28/20 115.00 117.72 114.9463 117.54 1.07m 3.11 2.72% 117.54 125.5m 12,716