Fortinet, Inc.

FTNT · NASDAQ

Prices in USD

Historical prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Oct 2, 2026182.09183.09180.04180.95180.953,412,200
Oct 1, 2026179.05180.00175.02178.72178.722,962,800
Sep 30, 2026175.67180.49174.74178.76178.763,112,000
Sep 29, 2026174.50176.65172.42175.96175.962,487,500
Sep 28, 2026170.70176.91169.56176.33176.332,830,800
Sep 25, 2026177.30177.78172.83173.46173.462,507,400
Sep 24, 2026178.65181.37176.76178.67178.673,758,300
Sep 23, 2026176.47179.35173.37178.74178.743,411,500
Sep 22, 2026176.09176.09170.23174.26174.264,114,600
Sep 21, 2026170.19175.69167.41175.23175.233,176,600
Sep 18, 2026172.46172.94166.09169.84169.8412,740,400
Sep 17, 2026170.08176.10167.77172.58172.585,474,600
Sep 16, 2026169.25174.61168.52171.77171.773,900,600
Sep 15, 2026168.67174.05167.40172.37172.374,389,000
Sep 14, 2026162.33170.95160.08170.18170.185,929,500
Sep 11, 2026158.40159.30155.18156.07156.072,591,800
Sep 10, 2026155.43161.98154.00158.85158.853,268,400
Sep 9, 2026158.02158.84156.04157.22157.222,822,000
Sep 8, 2026153.44157.75152.00157.47157.473,575,300
Sep 4, 2026154.70158.47154.00156.29156.293,060,100
Sep 3, 2026157.50158.69154.48156.36156.363,123,000
Sep 2, 2026162.19162.28151.80154.54154.545,173,700
Sep 1, 2026167.42169.93160.60161.85161.855,492,000
Aug 31, 2026166.60172.51165.71170.93170.936,596,900
Aug 28, 2026172.58173.00162.68166.00166.005,095,000