Fortinet, Inc.

FTNT · NASDAQ

Prices in USD

Historical prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Nov 6, 2026126.46126.46118.62118.84118.848,025,400
Nov 5, 2026127.70127.70121.86122.51122.517,535,500
Nov 4, 2026128.24131.11124.98129.39129.395,777,700
Nov 3, 2026128.20130.76126.87128.11128.115,967,400
Nov 2, 2026135.88135.89125.80126.21126.2111,918,100
Oct 30, 2026137.09138.79134.40136.08136.088,671,600
Oct 29, 2026127.96139.44127.40139.10139.1017,361,100
Oct 28, 2026183.76185.13173.02174.08174.0811,099,400
Oct 27, 2026181.41186.32180.82185.00185.003,583,200
Oct 26, 2026181.34184.76178.29183.33183.333,226,400
Oct 23, 2026172.88180.17171.19179.99179.993,222,400
Oct 22, 2026174.22177.71171.69172.98172.983,960,000
Oct 21, 2026166.27175.34166.22174.05174.053,084,700
Oct 20, 2026170.64172.90166.52170.93170.933,530,300
Oct 19, 2026171.00173.31169.42171.50171.505,748,900
Oct 16, 2026182.35182.94166.75169.13169.135,734,700
Oct 15, 2026180.55183.07178.27181.91181.913,739,700
Oct 14, 2026186.76189.39183.57184.05184.053,954,000
Oct 13, 2026191.10197.13190.30190.76190.762,775,500
Oct 12, 2026196.73196.87191.51192.94192.942,441,000
Oct 9, 2026191.10194.95189.92194.75194.752,069,600
Oct 8, 2026189.95191.50187.83189.10189.104,456,000
Oct 7, 2026191.27192.23188.04189.28189.283,857,800
Oct 6, 2026187.51192.41186.50191.27191.274,242,900
Oct 5, 2026180.13184.63179.41184.13184.133,060,200