The closing price for Fortinet (FTNT) in 2009 was $1.76, on December 31, 2009. It was up 3.4% for the year. The latest price is $190.75.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $1.81 | $1.82 | $1.75 | $1.76 | 1,517,230 |
December 30 2009 | $1.83 | $1.83 | $1.79 | $1.80 | 1,172,340 |
December 29 2009 | $1.77 | $1.84 | $1.77 | $1.84 | 3,316,420 |
December 28 2009 | $1.87 | $1.88 | $1.75 | $1.77 | 5,536,030 |
December 24 2009 | $1.80 | $1.86 | $1.79 | $1.84 | 2,375,920 |
December 23 2009 | $1.73 | $1.82 | $1.72 | $1.80 | 4,022,730 |
December 22 2009 | $1.77 | $1.78 | $1.71 | $1.72 | 2,613,180 |
December 21 2009 | $1.77 | $1.80 | $1.72 | $1.76 | 3,027,810 |
December 18 2009 | $1.82 | $1.84 | $1.76 | $1.76 | 19,492,210 |
December 17 2009 | $1.83 | $1.85 | $1.78 | $1.80 | 6,716,840 |
December 16 2009 | $1.70 | $1.83 | $1.70 | $1.83 | 7,822,040 |
December 15 2009 | $1.71 | $1.72 | $1.69 | $1.70 | 2,444,740 |
December 14 2009 | $1.69 | $1.72 | $1.68 | $1.70 | 786,390 |
December 11 2009 | $1.68 | $1.70 | $1.67 | $1.69 | 1,311,180 |
December 10 2009 | $1.72 | $1.72 | $1.68 | $1.69 | 762,550 |
December 09 2009 | $1.65 | $1.73 | $1.65 | $1.70 | 4,054,780 |
December 08 2009 | $1.70 | $1.70 | $1.65 | $1.66 | 2,079,850 |
December 07 2009 | $1.71 | $1.76 | $1.68 | $1.69 | 5,231,800 |
December 04 2009 | $1.69 | $1.73 | $1.64 | $1.73 | 8,126,740 |
December 03 2009 | $1.66 | $1.69 | $1.65 | $1.67 | 5,700,350 |
December 02 2009 | $1.69 | $1.69 | $1.62 | $1.66 | 9,601,660 |
December 01 2009 | $1.70 | $1.72 | $1.66 | $1.68 | 4,124,970 |
November 30 2009 | $1.71 | $1.73 | $1.68 | $1.70 | 4,337,870 |
November 27 2009 | $1.68 | $1.77 | $1.67 | $1.69 | 1,739,940 |
November 25 2009 | $1.72 | $1.73 | $1.70 | $1.72 | 4,279,690 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.