Fortinet, Inc.

FTNT · NASDAQ

Prices in USD

Historical prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 27, 202677.3079.1276.6479.0379.037,548,200
Feb 26, 202677.3279.7476.8579.2079.205,872,000
Feb 25, 202674.4977.6074.3577.3577.355,527,400
Feb 24, 202675.3777.0574.3175.2375.2310,049,400
Feb 23, 202678.4279.4874.6675.6075.608,323,500
Feb 20, 202681.1783.0879.4080.0080.006,703,800
Feb 19, 202681.0181.7780.2481.6781.674,584,100
Feb 18, 202680.9081.2679.3480.6980.695,853,300
Feb 17, 202685.1785.4281.0581.6981.696,061,100
Feb 13, 202684.5586.5383.6085.5685.568,091,300
Feb 12, 202687.5588.6082.9784.2684.267,805,800
Feb 11, 202685.4188.3084.2087.8287.827,987,300
Feb 10, 202686.3587.4985.1785.5385.537,859,100
Feb 9, 202682.2786.1781.3785.9385.939,897,000
Feb 6, 202681.8083.5277.2782.7682.7615,226,300
Feb 5, 202680.9581.7878.0378.9378.9312,691,300
Feb 4, 202678.8781.4577.7981.1281.127,824,800
Feb 3, 202680.9881.2377.7979.3079.306,663,400
Feb 2, 202680.8682.3680.1581.2981.297,788,200
Jan 30, 202680.6481.4880.1881.2681.267,499,100
Jan 29, 202681.5082.1179.7481.5181.516,266,300
Jan 28, 202682.1882.5581.6482.0882.083,918,000
Jan 27, 202683.2183.5681.2681.7181.714,818,400
Jan 26, 202681.6583.1381.0483.0783.075,708,800
Jan 23, 202683.5085.0681.1081.6481.6410,960,100