Fortinet, Inc.

FTNT · NASDAQ

Prices in USD

Historical prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 27, 2026160.24173.89159.88172.78172.786,902,800
Aug 26, 2026151.50158.44149.50157.54157.542,990,700
Aug 25, 2026152.86154.33151.67153.66153.663,459,800
Aug 24, 2026152.43153.85150.40151.99151.993,422,500
Aug 21, 2026151.90154.11148.25153.51153.514,054,200
Aug 20, 2026152.00154.44150.16150.79150.795,157,700
Aug 19, 2026157.97158.56151.66152.85152.853,812,300
Aug 18, 2026156.00159.97155.70158.01158.014,055,100
Aug 17, 2026160.05160.43155.57155.85155.853,834,600
Aug 14, 2026165.75165.75159.10160.01160.012,861,500
Aug 13, 2026162.64165.75160.14165.44165.444,262,300
Aug 12, 2026161.48165.11160.00160.84160.843,850,500
Aug 11, 2026163.24163.92160.74161.89161.894,156,400
Aug 10, 2026159.90167.19159.64164.21164.215,726,200
Aug 7, 2026165.02165.50158.56159.64159.644,826,800
Aug 6, 2026160.07162.73158.27160.11160.114,996,300
Aug 5, 2026170.35172.09163.94164.13164.134,578,500
Aug 4, 2026164.11169.11162.77168.29168.296,437,400
Aug 3, 2026163.31164.50159.32163.21163.215,916,900
Jul 31, 2026154.01162.57153.61161.95161.956,085,500
Jul 30, 2026164.00169.26152.23154.25154.2511,018,600
Jul 29, 2026148.27154.99143.77153.22153.2212,380,400
Jul 28, 2026152.60153.24146.12149.98149.986,016,800
Jul 27, 2026157.13157.13151.68152.38152.384,796,100
Jul 24, 2026152.70154.32151.48152.37152.372,817,200