Fortinet (FTNT) Historical Stock Prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Apr 6, 2026	82.74	83.38	81.83	82.29	82.29	3,459,300
Apr 2, 2026	80.85	82.56	80.02	82.53	82.53	4,139,300
Apr 1, 2026	81.77	82.14	80.00	81.15	81.15	5,255,500
Mar 31, 2026	79.75	81.83	79.56	81.72	81.72	6,045,200
Mar 30, 2026	78.11	80.94	78.08	79.05	79.05	7,015,900
Mar 27, 2026	79.69	79.69	76.42	78.20	78.20	8,771,200
Mar 26, 2026	78.29	81.72	78.29	81.03	81.03	4,489,100
Mar 25, 2026	80.13	81.52	78.46	78.89	78.89	6,052,900
Mar 24, 2026	82.33	82.80	79.12	79.34	79.34	6,174,000
Mar 23, 2026	82.01	83.72	81.22	82.77	82.77	5,000,000
Mar 20, 2026	82.96	82.96	80.27	81.40	81.40	16,257,800
Mar 19, 2026	83.52	84.95	82.29	83.12	83.12	4,539,100
Mar 18, 2026	82.44	84.33	82.20	83.39	83.39	4,343,600
Mar 17, 2026	84.58	86.42	83.06	83.16	83.16	3,938,200
Mar 16, 2026	84.39	85.86	83.97	84.49	84.49	5,725,100
Mar 13, 2026	84.40	85.10	82.81	83.44	83.44	3,963,600
Mar 12, 2026	82.92	85.07	82.31	84.40	84.40	5,220,900
Mar 11, 2026	84.30	85.37	82.35	83.48	83.48	5,437,700
Mar 10, 2026	84.29	85.05	81.62	84.20	84.20	5,829,400
Mar 9, 2026	83.06	84.60	82.18	83.81	83.81	6,446,500
Mar 6, 2026	83.99	84.48	82.90	83.67	83.67	5,658,000
Mar 5, 2026	82.28	84.73	82.25	84.42	84.42	5,544,100
Mar 4, 2026	81.04	83.98	80.95	82.79	82.79	6,280,700
Mar 3, 2026	77.26	81.98	77.19	81.10	81.10	7,475,200
Mar 2, 2026	78.29	79.77	77.56	79.18	79.18	5,247,300

Historical stock data.