Fortinet (FTNT) Historical Stock Prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Dec 15, 2025	82.10	82.83	80.79	81.52	81.52	5,101,400
Dec 12, 2025	81.98	82.66	81.66	82.22	82.22	4,283,800
Dec 11, 2025	81.60	83.22	81.45	82.47	82.47	4,523,600
Dec 10, 2025	82.90	83.22	80.24	81.60	81.60	7,383,600
Dec 9, 2025	83.09	84.16	82.15	83.50	83.50	3,991,200
Dec 8, 2025	86.96	87.11	83.26	83.53	83.53	6,075,000
Dec 5, 2025	85.54	86.94	85.20	86.92	86.92	6,172,200
Dec 4, 2025	82.98	85.24	82.41	85.18	85.18	6,709,900
Dec 3, 2025	82.21	82.96	81.42	82.76	82.76	5,133,700
Dec 2, 2025	82.51	83.27	82.00	82.94	82.94	3,869,700
Dec 1, 2025	80.49	82.10	80.43	81.82	81.82	4,092,800
Nov 28, 2025	80.67	81.36	80.36	81.13	81.13	2,199,100
Nov 26, 2025	80.81	80.86	78.63	80.55	80.55	4,527,000
Nov 25, 2025	79.38	81.19	79.30	80.87	80.87	3,816,400
Nov 24, 2025	78.89	80.01	78.70	79.77	79.77	8,416,900
Nov 21, 2025	77.80	79.50	77.17	78.86	78.86	5,531,300
Nov 20, 2025	80.50	81.21	77.79	78.04	78.04	5,994,200
Nov 19, 2025	79.82	80.37	79.32	79.73	79.73	4,190,100
Nov 18, 2025	81.60	82.26	79.14	80.15	80.15	6,448,400
Nov 17, 2025	82.10	82.96	81.77	81.94	81.94	4,479,000
Nov 14, 2025	80.14	83.26	79.75	82.31	82.31	5,149,800
Nov 13, 2025	81.45	82.55	80.95	81.03	81.03	4,735,300
Nov 12, 2025	83.35	84.03	81.76	82.14	82.14	4,786,400
Nov 11, 2025	82.28	84.24	82.09	83.66	83.66	5,108,100
Nov 10, 2025	82.30	82.62	80.27	82.28	82.28	6,447,900

Historical stock data.