Fortinet, Inc.

FTNT · NASDAQ

Prices in USD

Historical prices

Fortinet, Inc. (FTNT), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jan 22, 202676.4977.8176.3377.6277.624,853,300
Jan 21, 202675.8176.0274.7175.7575.756,368,300
Jan 20, 202674.1175.6073.5575.4675.466,870,600
Jan 16, 202676.5476.6175.1575.3875.387,913,700
Jan 15, 202676.5478.3376.1876.3276.326,345,400
Jan 14, 202676.4578.3175.8176.3976.3910,181,100
Jan 13, 202678.7079.7277.7678.3378.335,748,700
Jan 12, 202678.9279.0877.9978.6678.663,857,900
Jan 9, 202678.1579.3777.9779.2279.225,003,200
Jan 8, 202679.5479.5477.7678.0578.056,441,700
Jan 7, 202678.6180.8678.3580.0280.026,870,600
Jan 6, 202677.7379.2077.6078.4478.446,477,800
Jan 5, 202678.5179.9077.8377.9477.946,068,200
Jan 2, 202679.9779.9777.1877.8877.887,548,800
Dec 31, 202580.1280.4179.3779.4179.412,867,600
Dec 30, 202580.6180.8780.2880.3180.312,493,900
Dec 29, 202581.2881.7980.4280.8280.824,864,300
Dec 26, 202580.9181.6580.5981.5681.562,973,900
Dec 24, 202580.5381.3880.2881.1881.181,241,000
Dec 23, 202581.6181.7180.1080.6680.663,465,700
Dec 22, 202581.3581.8380.1381.7481.744,714,500
Dec 19, 202579.7380.4479.0080.2480.2420,115,500
Dec 18, 202580.5480.6078.5779.7579.758,070,000
Dec 17, 202580.0981.4479.3879.3879.389,268,900
Dec 16, 202581.3182.8381.1382.4782.475,264,000