The closing price for Fortinet (FTNT) in 2018 was $14.09, on December 31, 2018. It was up 60.9% for the year. The latest price is $105.06.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2018 | $14.21 | $14.31 | $13.99 | $14.09 | 5,545,745 |
December 28 2018 | $14.15 | $14.33 | $13.83 | $14.07 | 5,408,475 |
December 27 2018 | $13.53 | $14.08 | $13.41 | $14.08 | 8,029,880 |
December 26 2018 | $13.21 | $13.73 | $13.19 | $13.71 | 13,963,890 |
December 24 2018 | $13.00 | $13.40 | $12.88 | $13.10 | 5,471,630 |
December 21 2018 | $14.04 | $14.16 | $13.02 | $13.17 | 20,716,210 |
December 20 2018 | $13.88 | $14.14 | $13.43 | $13.97 | 17,435,180 |
December 19 2018 | $14.14 | $14.49 | $13.89 | $14.00 | 12,112,785 |
December 18 2018 | $13.73 | $14.28 | $13.73 | $14.01 | 15,791,690 |
December 17 2018 | $14.47 | $14.50 | $13.57 | $13.65 | 14,732,840 |
December 14 2018 | $14.61 | $14.91 | $14.43 | $14.58 | 11,192,065 |
December 13 2018 | $15.19 | $15.27 | $14.73 | $14.90 | 5,704,780 |
December 12 2018 | $15.20 | $15.27 | $14.93 | $15.04 | 7,198,275 |
December 11 2018 | $15.19 | $15.26 | $14.80 | $14.89 | 17,497,190 |
December 10 2018 | $14.41 | $14.99 | $14.41 | $14.94 | 7,206,630 |
December 07 2018 | $14.96 | $15.10 | $14.24 | $14.32 | 9,216,290 |
December 06 2018 | $14.32 | $15.09 | $14.07 | $15.09 | 11,370,130 |
December 04 2018 | $15.10 | $15.28 | $14.49 | $14.68 | 11,437,115 |
December 03 2018 | $15.25 | $15.44 | $14.87 | $15.02 | 11,311,355 |
November 30 2018 | $14.79 | $15.01 | $14.53 | $14.77 | 15,607,755 |
November 29 2018 | $14.61 | $14.88 | $14.43 | $14.78 | 7,416,695 |
November 28 2018 | $14.25 | $14.76 | $14.25 | $14.70 | 8,112,485 |
November 27 2018 | $14.12 | $14.24 | $13.97 | $14.14 | 9,286,620 |
November 26 2018 | $13.84 | $14.21 | $13.73 | $14.17 | 9,080,390 |
November 23 2018 | $13.53 | $13.80 | $13.53 | $13.59 | 4,263,670 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
