FTNT

Fortinet Inc

$77.74 0.25 (0.32%)
17:23 EDT FTNT Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       215.94
Market Cap:       13.07B
EPS:       0.36
Volume:       1.52M
Day's Range:       77.26 - 78.90
52wk Range:       59.28 - 96.96
Previous Close:       77.74
Historical Data for FTNT
Date Open High Low Volume Close Change %
05/24/19 78.20 78.90 77.26 1,522,663 77.74 0.25   0.32%
05/23/19 80.65 80.72 76.72 2,720,191 77.49 -4.47   -5.45%
05/22/19 81.97 82.62 81.53 737,925 81.96 -0.60   -0.73%
05/21/19 82.44 82.97 81.95 915,345 82.56 0.56   0.68%
05/20/19 81.62 82.06 80.69 882,556 82.00 -0.62   -0.75%
05/17/19 82.36 84.07 81.78 1,273,900 82.62 -0.62   -0.74%
05/16/19 81.11 83.58 81.11 1,271,121 83.24 2.19   2.70%
05/15/19 80.77 82.25 80.50 1,113,932 81.05 -0.15   -0.18%
05/14/19 80.02 81.66 80.00 1,388,421 81.20 1.71   2.15%
05/13/19 80.75 81.76 79.42 1,921,848 79.49 -3.41   -4.11%
05/10/19 81.26 83.22 80.34 1,738,500 82.90 1.09   1.33%
05/09/19 80.25 82.26 79.75 1,448,817 81.81 0.16   0.20%
05/08/19 81.59 82.22 80.89 1,492,165 81.65 -0.13   -0.16%
05/07/19 84.00 84.15 80.73 3,097,005 81.78 -3.23   -3.80%
05/06/19 83.65 85.20 82.85 2,356,183 85.01 -0.95   -1.11%
05/03/19 86.05 86.68 82.80 4,383,200 85.96 -5.55   -6.06%
05/02/19 91.82 92.61 90.49 2,157,752 91.51 -0.38   -0.41%
05/01/19 93.64 93.64 91.79 1,517,759 91.89 -1.53   -1.64%
04/30/19 93.02 93.75 92.60 1,266,154 93.42 0.39   0.42%
04/29/19 93.50 94.19 92.75 1,314,644 93.03 0.01   0.01%
04/26/19 93.00 93.39 91.40 1,191,400 93.02 0.12   0.13%
04/25/19 92.82 93.38 91.35 1,410,901 92.90 0.64   0.69%
04/24/19 92.45 93.21 92.04 1,384,953 92.26 0.27   0.29%
04/23/19 91.80 92.13 90.28 1,793,217 91.99 0.42   0.46%
04/22/19 90.84 91.94 90.61 1,244,607 91.57 0.49   0.54%
04/18/19 89.86 91.12 88.21 2,208,800 91.08 -1.29   -1.40%
04/17/19 94.37 94.96 91.56 1,777,578 92.37 -1.68   -1.79%
04/16/19 95.95 96.96 93.44 2,184,600 94.05 -1.17   -1.23%
04/15/19 92.85 95.59 92.80 2,522,104 95.22 2.51   2.71%
04/12/19 90.30 92.91 90.02 2,505,300 92.71 3.03   3.38%
04/11/19 90.00 90.87 89.02 2,030,212 89.68 0.06   0.07%
04/10/19 87.60 89.97 87.38 2,780,012 89.62 2.31   2.65%
04/09/19 85.47 87.44 85.34 1,800,485 87.31 1.23   1.43%
04/08/19 84.09 86.85 83.31 1,621,459 86.08 1.97   2.34%
04/05/19 83.93 85.05 83.47 1,138,600 84.11 0.61   0.73%
04/04/19 87.81 87.85 82.44 3,227,350 83.50 -3.99   -4.56%
04/03/19 86.11 87.94 86.08 1,633,019 87.49 1.86   2.17%
04/02/19 85.38 85.90 84.27 1,924,294 85.63 0.41   0.48%
04/01/19 84.59 85.93 83.27 1,221,412 85.22 1.25   1.49%
03/29/19 82.92 84.03 82.26 1,339,400 83.97 1.62   1.97%
03/28/19 82.17 82.96 81.63 917,136 82.35 0.52   0.64%
03/27/19 84.77 84.89 80.83 1,980,842 81.83 -3.01   -3.55%
03/26/19 85.89 86.36 84.53 980,479 84.84 -0.18   -0.21%
03/25/19 84.58 85.58 83.51 864,957 85.02 -0.17   -0.20%
03/22/19 88.00 88.18 85.12 1,321,000 85.19 -3.11   -3.52%
03/21/19 85.53 88.34 85.46 1,520,183 88.30 2.70   3.15%
03/20/19 85.99 86.95 84.51 1,388,198 85.60 0.28   0.33%
03/19/19 84.95 85.40 83.67 1,803,722 85.32 0.81   0.96%
03/18/19 83.41 84.56 82.98 1,522,765 84.51 1.25   1.50%
03/15/19 84.48 84.67 83.23 3,790,100 83.26 -1.12   -1.33%
03/14/19 83.62 84.66 83.50 1,017,512 84.38 0.72   0.86%
03/13/19 82.66 84.44 82.66 1,426,715 83.66 1.26   1.53%
03/12/19 82.65 83.00 81.63 1,285,055 82.40 -0.16   -0.19%
03/11/19 81.31 82.63 81.15 1,428,950 82.56 1.89   2.34%
03/08/19 81.64 81.68 79.68 1,847,900 80.67 -1.81   -2.19%
03/07/19 82.91 83.91 82.39 2,002,197 82.48 -0.42   -0.51%
03/06/19 83.73 84.27 82.51 1,226,137 82.90 -0.72   -0.86%
03/05/19 83.51 84.27 83.20 1,150,021 83.62 -0.20   -0.24%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

A
Strong Buy

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!