Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Fortinet, Inc. (FTNT)
FTNT
Fortinet, Inc. (FTNT)
189.2800 $
-1.9900 (%-1.04)
Overview
Technicals
Financial Statements
Comments
Archive

FTNT: Fortinet, Inc. Historical Data

Historical price data, yearly archive and performance analysis for Fortinet, Inc..

Historical Chart

Loading chart...

Average

OPEN 93.3083
CLOSE 93.4296

Low

LOW 70.12

High

HIGH 114.82
DATE OPEN HIGH LOW CLOSE
01/02/2025 95.36 96.17 93.21 94.75
01/03/2025 95.73 98.38 95.37 97.47
01/06/2025 100.88 101 97.12 97.94
01/07/2025 97.69 98 94.4 95.93
01/08/2025 95.2 96.27 93.33 96.04
01/10/2025 95.44 95.67 94.15 94.56
01/13/2025 93.97 94.35 92.64 93.83
01/14/2025 92.57 93.33 90.8 92.49
01/15/2025 93.88 94.16 92.76 93.06
01/16/2025 93.92 94.85 93.41 94.05
01/17/2025 96.09 96.09 93.88 94.23
01/21/2025 95.65 97.28 94.82 97.2
01/22/2025 98 98.34 96.59 98.24
01/23/2025 97.65 98.07 95.94 97.45
01/24/2025 97.57 97.57 96.11 96.9
01/27/2025 94.91 98.33 94.1 96.77
01/28/2025 96.53 100.38 95.55 99.83
01/29/2025 99.92 100.21 98.2 99.33
01/30/2025 100.41 102.17 100.02 100.93
01/31/2025 101.14 102.87 100.47 100.88
02/03/2025 98.87 101.41 98.12 100.9
02/04/2025 101 102.83 100.7 102.78
02/05/2025 103.15 105.12 101.85 105.07
02/06/2025 105.4 105.82 103.96 104.72
02/07/2025 109.49 110.53 102.37 107.66
02/10/2025 108.65 110.99 107.45 109.55
02/11/2025 109.5 110.33 107.81 108.33
02/12/2025 107.03 107.8 104.27 107.7
02/13/2025 108.99 110.03 107.61 109.98
02/14/2025 110.27 112.37 108.72 111.64
02/18/2025 112.7 114.82 112.46 114.26
02/19/2025 114.11 114.63 111.88 114.57
02/20/2025 113.8 114.53 110.83 114.21
02/21/2025 113.96 114.57 109.93 110.02
02/24/2025 109.32 110.02 107.33 108.69
02/25/2025 108.08 108.57 105.78 108.06
02/26/2025 108.46 110.29 107.83 109.02
02/27/2025 109.98 111.31 107 107.09
02/28/2025 106.98 108.26 105.9 108.01
03/03/2025 108.82 110.67 106.04 106.54
03/04/2025 106.81 107.71 103.93 106.48
03/05/2025 105.38 107.5 103.72 106.8
03/06/2025 105.65 106.68 101.5 101.72
03/07/2025 102 102.35 98.05 101.28
03/10/2025 99.32 99.54 95.72 96.04
03/11/2025 96.49 99.94 95.5 98.28
03/12/2025 99.53 100.85 97.61 97.93
03/13/2025 97.4 97.5 93.27 93.42
03/14/2025 94.64 96.69 94 96.25
03/17/2025 95.74 97.49 95.58 96.67
03/18/2025 96.08 97.29 94.81 96.91
03/19/2025 97.33 99.18 97.06 98.17
03/20/2025 97.14 99.59 97.11 98.45
03/21/2025 97.32 98.73 95.94 98.65
03/24/2025 100 100.29 98.81 99.79
03/25/2025 99.72 102.22 99.55 102.09
03/26/2025 101.62 102.34 100.42 101.01
03/27/2025 100.26 100.97 98.99 99.54
03/28/2025 99.07 99.48 95.37 96.6
03/31/2025 94.46 96.97 93.26 96.26
04/01/2025 95.22 96.83 94.54 96.67
04/02/2025 95.08 98.4 95 98.08
04/03/2025 92.76 93.48 89.33 89.44
04/04/2025 86.51 87.79 84.28 84.71
04/07/2025 82.32 91.38 81.7 88
04/08/2025 91.66 91.92 86.82 88.15
04/09/2025 88.81 100.5 87.83 99.93
04/10/2025 97.26 98.19 93.58 96.32
04/11/2025 96.01 98.18 94.97 97.73
04/14/2025 99.89 100.5 95.36 96.85
04/15/2025 97.39 99.24 97.2 99.2
04/16/2025 97.2 98.6 94.8 96.07
04/17/2025 96.83 97.35 95.8 96.13
04/21/2025 94.87 95.71 91.33 92.72
04/22/2025 93.51 95.06 91.24 94.37
04/23/2025 97.45 99.54 96.29 97
04/24/2025 96.99 101.19 96.75 100.72
04/25/2025 100.27 101.92 99.99 101.8
04/28/2025 102.39 103.08 100.94 102.64
04/29/2025 102.02 104.54 101.97 104.21
04/30/2025 101.86 103.98 100.34 103.76
05/01/2025 104.88 106.41 104.14 104.21
05/02/2025 105.71 106.65 104.63 106.18
05/05/2025 104.57 109.33 104.46 108.69
05/06/2025 105.99 108.51 105.43 107.14
05/07/2025 106.04 107.44 105.47 106.72
05/08/2025 97.6 99.27 93.25 97.74
05/09/2025 98.33 98.38 95.42 97.42
05/12/2025 99.85 102.13 99.19 102.04
05/13/2025 101.49 105.5 101.28 105.05
05/14/2025 105.1 105.97 102.68 103.23
05/15/2025 102.5 103.4 101.34 102.56
05/16/2025 103.23 105.11 102.69 104.59
05/19/2025 103.56 104.95 103.5 104.75
05/20/2025 104.89 104.89 103.2 104.79
05/21/2025 103.7 104.78 102.75 102.84
05/22/2025 103.33 104.69 103.08 103.62
05/23/2025 102.16 103.53 101.58 103.16
05/27/2025 104.2 106.06 104.17 104.74
05/28/2025 104.74 105.58 104.22 104.51
05/29/2025 105.22 105.5 100.9 102.04
05/30/2025 102.2 102.48 100.54 101.78
06/02/2025 101.1 102.52 99.85 102.47
06/03/2025 102.26 103.17 102.06 102.88
06/04/2025 102.5 102.84 101.32 101.62
06/05/2025 102.07 103.98 101.75 103.5
06/06/2025 104.32 105.2 103.73 104.94
06/09/2025 104.73 105 101.94 102.08
06/10/2025 102.33 102.9 101.07 101.63
06/11/2025 101.42 104.01 100.14 102.02
06/12/2025 101.84 102.79 101.47 101.66
06/13/2025 100.78 103.34 100.31 100.83
06/16/2025 101.1 103.23 101.1 101.95
06/17/2025 101.53 104.5 101.3 102.88
06/18/2025 103.26 103.4 99.84 100.82
06/20/2025 101.32 101.99 98.86 99.85
06/23/2025 99.78 103.46 98.6 103.15
06/24/2025 104.32 104.99 103.39 104.42
06/25/2025 104.87 105.79 103.52 103.69
06/26/2025 103.73 104.74 103.1 103.86
06/27/2025 103.92 104.47 102.94 103.11
06/30/2025 103.9 105.96 103.41 105.72
07/01/2025 105.36 105.85 100.91 102.43
07/02/2025 101.81 102.65 100.91 102.21
07/03/2025 102.68 106.12 102.62 105.66
07/07/2025 105.6 107.56 105.02 106.65
07/08/2025 106.97 107.83 103.36 107.54
07/09/2025 108.65 108.77 105.62 107.65
07/10/2025 107.71 108.09 99.91 100.2
07/11/2025 100 100.62 98.7 99.06
07/14/2025 99.36 103.56 99.25 102.97
07/15/2025 103.41 105.44 103.38 104.93
07/16/2025 104.93 105.19 101.55 103.44
07/17/2025 103.5 105.46 103.35 104.92
07/18/2025 105.71 106.57 104.72 105.42
07/21/2025 105.16 107.52 104.36 106.94
07/22/2025 106.93 107.4 104.64 104.81
07/23/2025 104.91 105.15 103.14 105.06
07/24/2025 105.31 106.19 104.03 104.77
07/25/2025 105.23 105.85 104.72 104.82
07/28/2025 104.98 106.21 104.12 104.88
07/29/2025 105.63 106.95 103.21 104.77
07/30/2025 104.88 104.88 99.78 101.71
07/31/2025 102.27 102.6 99.67 99.9
08/01/2025 99.38 99.38 96.83 97.36
08/04/2025 97.82 99.35 96.54 98.55
08/05/2025 98.45 99.4 96.12 96.21
08/06/2025 96.99 97.59 96.3 96.58
08/07/2025 74.3 75.35 70.12 75.3
08/08/2025 76.11 76.71 72.83 74.39
08/11/2025 74.02 76.9 73.81 74.57
08/12/2025 75 78.99 74.98 78.47
08/13/2025 79.88 80.1 78.05 79.33
08/14/2025 78.05 78.6 76.82 77.25
08/15/2025 77.68 79.82 77.04 79.11
08/18/2025 79.57 81.2 78.94 80.76
08/19/2025 81.28 81.28 77.1 78.09
08/20/2025 78.09 80.3 77.3 79.61
08/21/2025 78.91 79.11 76.86 77.75
08/22/2025 78.31 80.62 78.21 80.02
08/25/2025 79.9 79.99 77.61 77.64
08/26/2025 77.95 78.33 77.21 77.65
08/27/2025 78.04 78.34 77.51 78.13
08/28/2025 78.18 79.41 77.94 79.29
08/29/2025 79.17 79.52 78.32 78.77
09/02/2025 75.24 77.26 75 76.93
09/03/2025 76.73 77.13 76.1 76.58
09/04/2025 76.26 76.63 75.11 76.44
09/05/2025 76.91 79.49 76.88 78.83
09/08/2025 79.18 80.4 79.18 80.36
09/09/2025 80.4 80.4 79.25 79.84
09/10/2025 79.93 80.6 78.9 79.48
09/11/2025 80.04 81.22 79.68 80.89
09/12/2025 80.93 81.27 79.65 79.68
09/15/2025 80.25 81.06 79.61 81
09/16/2025 80.94 81 79.49 79.78
09/17/2025 79.85 80.87 79.72 80.29
09/18/2025 81.33 81.87 80.76 80.99
09/19/2025 82.46 84.7 82.17 84.21
09/22/2025 83.13 85.12 81.9 85.01
09/23/2025 85.12 86.06 84.14 85.27
09/24/2025 85.29 86.21 83.34 83.6
09/25/2025 82.96 83.4 81.76 83.21
09/26/2025 83.2 84.89 82.97 84.32
09/29/2025 84.88 85.16 83.6 84.65
09/30/2025 84.33 84.99 83.5 84.08
10/01/2025 83.92 85.33 83.67 85.18
10/02/2025 85.25 86.39 84.66 86.29
10/03/2025 86.8 87.24 85.54 85.79
10/06/2025 86.35 87.19 85.96 86.38
10/07/2025 86.36 87.05 84.66 84.92
10/08/2025 85.6 86.73 85.13 86.46
10/09/2025 85.7 86.52 84.15 86.19
10/10/2025 86.5 87.1 82.98 83.04
10/13/2025 84.7 85.2 83.59 84.2
10/14/2025 82.5 83.9 82.2 83.08
10/15/2025 83.72 84.78 83.07 83.58
10/16/2025 83.74 84.34 82.17 83.14
10/17/2025 82.59 83.77 82.31 83.44
10/20/2025 83.05 84.96 83.05 84.86
10/21/2025 83.41 85.12 81.1 84.78
10/22/2025 85 85.49 84.07 84.66
10/23/2025 84.66 85.47 84.34 84.93
10/24/2025 85.77 85.86 84.98 85.56
10/27/2025 86.13 86.56 85.14 85.29
10/28/2025 86.07 87.04 84.98 85.87
10/29/2025 84.85 85 83.56 84.22
10/30/2025 84.58 85.6 84.15 84.2
10/31/2025 84.21 86.83 84 86.43
11/03/2025 86.02 87.66 84.88 87.52
11/04/2025 86.5 86.84 84.42 85.22
11/05/2025 84.61 86.32 84 85.99
11/06/2025 76.05 81.69 75.31 80.54
11/07/2025 79.78 81.98 79.55 81.79
11/10/2025 82.3 82.62 80.27 82.28
11/11/2025 82.28 84.24 82.09 83.66
11/12/2025 83.35 84.03 81.76 82.14
11/13/2025 81.45 82.55 80.94 81.03
11/14/2025 80.14 83.26 79.75 82.31
11/17/2025 82.1 82.96 81.77 81.94
11/18/2025 81.6 82.26 79.14 80.15
11/19/2025 79.82 80.37 79.32 79.73
11/20/2025 80.5 81.21 77.79 78.04
11/21/2025 77.8 79.5 77.17 78.86
11/24/2025 78.89 80.01 78.7 79.77
11/25/2025 79.38 81.19 79.3 80.87
11/26/2025 80.81 80.86 78.63 80.55
11/28/2025 80.67 81.36 80.36 81.13
12/01/2025 80.49 82.1 80.43 81.82
12/02/2025 82.51 83.27 82 82.94
12/03/2025 82.21 82.96 81.42 82.76
12/04/2025 82.98 85.24 82.41 85.18
12/05/2025 85.54 86.94 85.2 86.92
12/08/2025 86.96 87.11 83.26 83.53
12/09/2025 83.09 84.16 82.15 83.5
12/10/2025 82.9 83.22 80.24 81.6
12/11/2025 81.6 83.22 81.45 82.47
12/12/2025 81.98 82.66 81.66 82.22
12/15/2025 82.1 82.83 80.79 81.52
12/16/2025 81.31 82.83 81.13 82.47
12/17/2025 80.09 81.44 79.38 79.38
12/18/2025 80.54 80.6 78.57 79.75
12/19/2025 79.73 80.44 79 80.24
12/22/2025 81.35 81.83 80.13 81.74
12/23/2025 81.61 81.71 80.1 80.66
12/24/2025 80.53 81.38 80.28 81.18
12/26/2025 80.91 81.65 80.59 81.56
12/29/2025 81.28 81.79 80.42 80.82
12/30/2025 80.61 80.87 80.28 80.31
12/31/2025 80.11 80.41 79.36 79.41