Fortinet (FTNT) Historical Stock Prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 11, 2026	112.10	115.49	112.10	115.44	115.44	6,718,100
May 8, 2026	107.30	114.66	106.67	114.07	114.07	9,904,400
May 7, 2026	105.26	112.39	104.51	107.97	107.97	18,110,100
May 6, 2026	88.78	90.11	87.29	89.95	89.95	8,050,800
May 5, 2026	89.70	90.29	88.55	89.92	89.92	3,965,300
May 4, 2026	86.51	89.76	86.36	89.24	89.24	5,451,900
May 1, 2026	86.12	86.75	84.97	86.29	86.29	4,041,100
Apr 30, 2026	85.12	85.22	82.44	84.31	84.31	5,810,500
Apr 29, 2026	85.42	86.39	84.43	86.11	86.11	3,061,400
Apr 28, 2026	86.74	87.44	85.44	85.72	85.72	3,890,500
Apr 27, 2026	84.10	86.76	83.78	85.67	85.67	5,679,500
Apr 24, 2026	83.10	84.56	82.50	84.34	84.34	5,778,400
Apr 23, 2026	85.06	85.35	81.81	82.76	82.76	5,417,700
Apr 22, 2026	86.27	87.64	85.78	87.09	87.09	4,443,100
Apr 21, 2026	82.23	85.68	82.10	85.26	85.26	5,158,100
Apr 20, 2026	82.10	83.33	81.47	82.60	82.60	4,049,300
Apr 17, 2026	83.95	84.25	81.02	81.84	81.84	4,968,300
Apr 16, 2026	79.98	82.50	79.89	82.40	82.40	5,517,900
Apr 15, 2026	78.82	80.07	77.41	79.64	79.64	6,151,400
Apr 14, 2026	79.06	80.02	77.73	78.70	78.70	5,838,500
Apr 13, 2026	76.95	78.80	76.10	78.74	78.74	6,716,300
Apr 10, 2026	80.52	80.52	76.01	76.70	76.70	12,401,100
Apr 9, 2026	83.27	83.71	79.56	80.66	80.66	6,656,500
Apr 8, 2026	85.10	86.14	82.28	83.51	83.51	5,954,900
Apr 7, 2026	81.86	83.95	81.63	83.72	83.72	5,591,500

Historical stock data.