Fortinet, Inc.

FTNT · NASDAQ

Prices in USD

Historical prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 23, 2026155.29156.49150.92151.54151.544,590,500
Jul 22, 2026158.57159.00154.51155.05155.054,570,400
Jul 21, 2026163.38163.50156.02158.10158.105,548,700
Jul 20, 2026160.64164.57160.00160.36160.363,775,400
Jul 17, 2026160.50163.83158.93161.61161.615,651,600
Jul 16, 2026164.07165.00159.08160.78160.784,145,300
Jul 15, 2026169.39170.35163.03164.51164.515,089,000
Jul 14, 2026158.78167.27158.06166.83166.834,685,200
Jul 13, 2026157.67161.95155.72160.62160.624,099,000
Jul 10, 2026164.44165.28156.62157.51157.513,519,000
Jul 9, 2026153.27164.01152.25163.73163.734,626,500
Jul 8, 2026157.00159.45154.42156.71156.714,770,200
Jul 7, 2026162.39163.31155.68158.67158.675,828,000
Jul 6, 2026154.75163.57153.43162.35162.355,163,700
Jul 2, 2026158.64158.96156.20156.25156.254,490,600
Jul 1, 2026154.74159.80152.54158.98158.984,734,400
Jun 30, 2026151.04154.47150.73153.62153.626,678,700
Jun 29, 2026152.97159.07152.13155.42155.426,780,300
Jun 26, 2026150.81152.77147.55151.35151.359,199,700
Jun 25, 2026144.62151.97144.62149.93149.936,546,900
Jun 24, 2026147.70148.82144.57145.28145.284,742,300
Jun 23, 2026144.83148.36143.47148.00148.005,921,200
Jun 22, 2026146.36149.19143.59145.39145.395,607,500
Jun 18, 2026143.49147.20139.79144.73144.7318,432,900
Jun 17, 2026145.81148.00141.69144.14144.147,649,100