Fortinet, Inc.

FTNT · NASDAQ

Prices in USD

Historical prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jun 16, 2026148.88148.88144.33147.02147.025,194,600
Jun 15, 2026146.32149.50143.98149.49149.495,207,300
Jun 12, 2026143.64146.38142.15146.30146.305,083,700
Jun 11, 2026141.01146.31139.40145.06145.067,433,800
Jun 10, 2026137.80141.30137.01138.88138.886,267,100
Jun 9, 2026143.13144.30133.05138.39138.397,801,500
Jun 8, 2026145.51147.00142.51143.04143.045,333,500
Jun 5, 2026148.46149.05143.46144.68144.687,122,700
Jun 4, 2026146.20150.07144.32149.67149.675,393,000
Jun 3, 2026145.38148.47143.39146.48146.487,983,400
Jun 2, 2026144.34149.03141.75148.86148.867,275,600
Jun 1, 2026141.16147.49140.25147.14147.147,537,400
May 29, 2026129.59138.11129.00137.97137.979,627,800
May 28, 2026128.58129.94126.61129.70129.705,806,200
May 27, 2026129.55131.50126.78127.93127.936,861,400
May 26, 2026132.98134.91130.60133.96133.964,820,100
May 22, 2026130.00134.19128.57133.93133.935,819,100
May 21, 2026128.91129.71127.40129.46129.464,266,200
May 20, 2026125.91130.36125.33130.00130.005,981,000
May 19, 2026127.81128.20123.76127.64127.647,005,900
May 18, 2026121.69126.61120.87126.50126.505,624,900
May 15, 2026121.17123.33119.49122.78122.785,533,800
May 14, 2026118.03121.97115.77121.86121.865,784,300
May 13, 2026113.21117.84112.71117.69117.695,236,600
May 12, 2026115.19116.46113.16113.87113.874,910,400