Fortinet, Inc. FTNT
NASDAQ · United States · Technology Services
$178.76+2.80 (+1.59%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $178.76 | +1.59% | $175.67 | $180.49 | $174.74 | 3.11M |
| 2026-09-29 | $175.96 | -0.21% | $174.50 | $176.65 | $172.42 | 2.49M |
| 2026-09-28 | $176.33 | +1.65% | $170.70 | $176.91 | $169.56 | 2.83M |
| 2026-09-25 | $173.46 | -2.92% | $177.30 | $177.78 | $172.83 | 2.51M |
| 2026-09-24 | $178.67 | -0.04% | $178.65 | $181.37 | $176.76 | 3.76M |
| 2026-09-23 | $178.74 | +2.57% | $176.47 | $179.35 | $173.37 | 3.41M |
| 2026-09-22 | $174.26 | -0.55% | $176.09 | $176.09 | $170.23 | 4.11M |
| 2026-09-21 | $175.23 | +3.17% | $170.19 | $175.69 | $167.41 | 3.18M |
| 2026-09-18 | $169.84 | -1.59% | $172.46 | $172.94 | $166.09 | 12.74M |
| 2026-09-17 | $172.58 | +0.47% | $170.08 | $176.10 | $167.77 | 5.47M |
| 2026-09-16 | $171.77 | -0.35% | $169.25 | $174.61 | $168.52 | 3.90M |
| 2026-09-15 | $172.37 | +1.29% | $168.67 | $174.05 | $167.40 | 4.39M |
| 2026-09-14 | $170.18 | +9.04% | $162.33 | $170.95 | $160.08 | 5.93M |
| 2026-09-11 | $156.07 | -1.75% | $158.40 | $159.30 | $155.18 | 2.59M |
| 2026-09-10 | $158.85 | +1.04% | $155.43 | $161.98 | $154.00 | 3.27M |
| 2026-09-09 | $157.22 | -0.16% | $158.02 | $158.84 | $156.04 | 2.82M |
| 2026-09-08 | $157.47 | +0.76% | $153.44 | $157.75 | $152.00 | 3.58M |
| 2026-09-04 | $156.29 | -0.04% | $154.70 | $158.47 | $154.00 | 3.06M |
| 2026-09-03 | $156.36 | +1.18% | $157.50 | $158.69 | $154.48 | 3.12M |
| 2026-09-02 | $154.54 | -4.52% | $162.19 | $162.28 | $151.80 | 5.17M |
| 2026-09-01 | $161.85 | -5.31% | $167.42 | $169.93 | $160.60 | 5.49M |
| 2026-08-31 | $170.93 | +2.97% | $166.60 | $172.51 | $165.71 | 6.60M |
| 2026-08-28 | $166.00 | -3.92% | $172.58 | $173.00 | $162.68 | 5.10M |
| 2026-08-27 | $172.78 | +9.67% | $160.24 | $173.89 | $159.88 | 6.90M |
| 2026-08-26 | $157.54 | +2.53% | $151.50 | $158.44 | $149.50 | 2.99M |
| 2026-08-25 | $153.66 | +1.10% | $152.86 | $154.33 | $151.67 | 3.46M |
| 2026-08-24 | $151.99 | -0.99% | $152.43 | $153.85 | $150.40 | 3.42M |
| 2026-08-21 | $153.51 | +1.80% | $151.90 | $154.11 | $148.25 | 4.05M |
| 2026-08-20 | $150.79 | -1.35% | $152.00 | $154.44 | $150.16 | 5.16M |
| 2026-08-19 | $152.85 | -3.27% | $157.97 | $158.56 | $151.66 | 3.81M |
| 2026-08-18 | $158.01 | +1.39% | $156.00 | $159.97 | $155.70 | 4.06M |
| 2026-08-17 | $155.85 | -2.60% | $160.05 | $160.43 | $155.57 | 3.83M |
| 2026-08-14 | $160.01 | -3.28% | $165.75 | $165.75 | $159.10 | 2.86M |
| 2026-08-13 | $165.44 | +2.86% | $162.64 | $165.75 | $160.14 | 4.26M |
| 2026-08-12 | $160.84 | -0.65% | $161.48 | $165.11 | $160.00 | 3.85M |
| 2026-08-11 | $161.89 | -1.41% | $163.24 | $163.92 | $160.74 | 4.16M |
| 2026-08-10 | $164.21 | +2.86% | $159.90 | $167.19 | $159.64 | 5.73M |
| 2026-08-07 | $159.64 | -0.29% | $165.02 | $165.50 | $158.56 | 4.83M |
| 2026-08-06 | $160.11 | -2.45% | $160.07 | $162.73 | $158.27 | 5.00M |
| 2026-08-05 | $164.13 | -2.47% | $170.35 | $172.09 | $163.94 | 4.58M |
| 2026-08-04 | $168.29 | +3.11% | $164.11 | $169.11 | $162.77 | 6.44M |
| 2026-08-03 | $163.21 | +0.78% | $163.31 | $164.50 | $159.32 | 5.92M |
| 2026-07-31 | $161.95 | +4.99% | $154.01 | $162.57 | $153.61 | 6.09M |
| 2026-07-30 | $154.25 | +0.67% | $164.00 | $169.26 | $152.23 | 11.02M |
| 2026-07-29 | $153.22 | +2.16% | $148.27 | $154.99 | $143.77 | 12.38M |
| 2026-07-28 | $149.98 | -1.58% | $152.60 | $153.24 | $146.12 | 6.02M |
| 2026-07-27 | $152.38 | +0.01% | $157.13 | $157.13 | $151.68 | 4.80M |
| 2026-07-24 | $152.37 | +0.55% | $152.70 | $154.32 | $151.48 | 2.82M |
| 2026-07-23 | $151.54 | -2.26% | $155.29 | $156.49 | $150.92 | 4.59M |
| 2026-07-22 | $155.05 | -1.93% | $158.57 | $159.00 | $154.51 | 4.57M |
| 2026-07-21 | $158.10 | -1.41% | $163.38 | $163.50 | $156.02 | 5.55M |
| 2026-07-20 | $160.36 | -0.77% | $160.64 | $164.57 | $160.00 | 3.78M |
| 2026-07-17 | $161.61 | +0.52% | $160.50 | $163.83 | $158.93 | 5.65M |
| 2026-07-16 | $160.78 | -2.27% | $164.07 | $165.00 | $159.08 | 4.15M |
| 2026-07-15 | $164.51 | -1.39% | $169.39 | $170.35 | $163.03 | 5.09M |
| 2026-07-14 | $166.83 | +3.87% | $158.78 | $167.27 | $158.06 | 4.69M |
| 2026-07-13 | $160.62 | +1.97% | $157.67 | $161.95 | $155.72 | 4.10M |
| 2026-07-10 | $157.51 | -3.80% | $164.44 | $165.28 | $156.62 | 3.52M |
| 2026-07-09 | $163.73 | +4.48% | $153.27 | $164.01 | $152.25 | 4.63M |
| 2026-07-08 | $156.71 | -1.24% | $157.00 | $159.45 | $154.42 | 4.77M |
| 2026-07-07 | $158.67 | -2.27% | $162.39 | $163.31 | $155.68 | 5.83M |
| 2026-07-06 | $162.35 | +3.90% | $154.75 | $163.57 | $153.43 | 5.16M |
| 2026-07-02 | $156.25 | -1.72% | $158.64 | $158.96 | $156.20 | 4.49M |
| 2026-07-01 | $158.98 | +3.49% | $154.74 | $159.80 | $152.54 | 4.73M |
| 2026-06-30 | $153.62 | -1.16% | $151.04 | $154.47 | $150.73 | 6.68M |
| 2026-06-29 | $155.42 | +2.69% | $152.97 | $159.07 | $152.13 | 6.78M |
| 2026-06-26 | $151.35 | +0.95% | $150.81 | $152.77 | $147.55 | 9.20M |
| 2026-06-25 | $149.93 | +3.20% | $144.62 | $151.97 | $144.62 | 6.55M |
| 2026-06-24 | $145.28 | -1.84% | $147.70 | $148.82 | $144.57 | 4.74M |
| 2026-06-23 | $148.00 | +1.80% | $144.83 | $148.36 | $143.47 | 5.92M |
| 2026-06-22 | $145.39 | +0.46% | $146.36 | $149.19 | $143.59 | 5.61M |
| 2026-06-18 | $144.73 | +0.41% | $143.49 | $147.20 | $139.79 | 18.43M |
| 2026-06-17 | $144.14 | -1.96% | $145.81 | $148.00 | $141.69 | 7.65M |
| 2026-06-16 | $147.02 | -1.65% | $148.88 | $148.88 | $144.33 | 5.19M |
| 2026-06-15 | $149.49 | +2.18% | $146.32 | $149.50 | $143.98 | 5.21M |
| 2026-06-12 | $146.30 | +0.85% | $143.64 | $146.38 | $142.15 | 5.08M |
| 2026-06-11 | $145.06 | +4.45% | $141.01 | $146.31 | $139.40 | 7.43M |
| 2026-06-10 | $138.88 | +0.35% | $137.80 | $141.30 | $137.01 | 6.27M |
| 2026-06-09 | $138.39 | -3.25% | $143.13 | $144.30 | $133.05 | 7.80M |
| 2026-06-08 | $143.04 | -1.13% | $145.51 | $147.00 | $142.51 | 5.33M |
| 2026-06-05 | $144.68 | -3.33% | $148.46 | $149.05 | $143.46 | 7.12M |
| 2026-06-04 | $149.67 | +2.18% | $146.20 | $150.07 | $144.32 | 5.39M |
| 2026-06-03 | $146.48 | -1.60% | $145.38 | $148.47 | $143.39 | 7.98M |
| 2026-06-02 | $148.86 | +1.17% | $144.34 | $149.03 | $141.75 | 7.28M |
| 2026-06-01 | $147.14 | +6.65% | $141.16 | $147.49 | $140.25 | 7.54M |
| 2026-05-29 | $137.97 | +6.38% | $129.59 | $138.11 | $129.00 | 9.63M |
| 2026-05-28 | $129.70 | +1.38% | $128.58 | $129.94 | $126.61 | 5.81M |
| 2026-05-27 | $127.93 | -4.50% | $129.55 | $131.50 | $126.78 | 6.86M |
| 2026-05-26 | $133.96 | +0.02% | $132.98 | $134.91 | $130.60 | 4.82M |
| 2026-05-22 | $133.93 | +3.45% | $130.00 | $134.19 | $128.57 | 5.82M |