Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Fortinet, Inc. logo
FTNT
Fortinet, Inc.
13:11:44
159.875 $
0.0000 (%0.00)
Previous Close: 163.73
Day Low₺156.62
Day High₺165.2799
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FTNT: Fortinet, Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 111.9274
CLOSE 112.3003

Low

LOW 73.55

High

HIGH 172.09
DATEOPENHIGHLOWCLOSE
01/02/202679.9779.9777.1877.88
01/05/202678.5179.977.8377.94
01/06/202677.7379.277.678.44
01/07/202678.6180.8678.3580.02
01/08/202679.5479.5477.7678.05
01/09/202678.1579.3777.9779.22
01/12/202678.9279.0877.9978.66
01/13/202678.779.7277.7678.33
01/14/202676.4578.3175.8176.39
01/15/202676.5478.3376.1876.32
01/16/202676.5476.6175.1575.38
01/20/202674.1175.673.5575.46
01/21/202675.8176.0274.7175.75
01/22/202676.4977.8176.3377.62
01/23/202683.585.0681.181.64
01/26/202681.6583.1381.0483.07
01/27/202683.2183.5681.2681.71
01/28/202682.1882.5581.6482.08
01/29/202681.582.1179.7481.51
01/30/202680.6481.4880.1881.26
02/02/202680.8682.3680.1581.29
02/03/202680.9881.2277.7979.3
02/04/202678.8781.4577.7981.12
02/05/202680.9581.7878.0378.93
02/06/202681.883.5277.2782.76
02/09/202682.2786.1781.3785.93
02/10/202686.3587.4985.1785.53
02/11/202685.4188.384.287.82
02/12/202687.5588.682.9784.26
02/13/202684.5586.5383.685.56
02/17/202685.1785.4281.0581.69
02/18/202680.981.2679.3480.69
02/19/202681.0181.7780.2481.67
02/20/202681.1783.0879.480
02/23/202678.4279.4874.6675.6
02/24/202675.3777.0574.3175.23
02/25/202674.4977.674.3577.35
02/26/202677.3279.7476.8579.2
02/27/202677.379.1276.6479.03
03/02/202678.2979.7777.5679.18
03/03/202677.2681.9877.1981.1
03/04/202681.0483.9880.9582.79
03/05/202682.2884.7382.2584.42
03/06/202683.9984.4882.983.67
03/09/202683.0684.682.1883.81
03/10/202684.2985.0581.6284.2
03/11/202684.385.3782.3583.48
03/12/202682.9285.0782.3184.4
03/13/202684.485.182.8183.44
03/16/202684.3985.8683.9784.49
03/17/202684.5886.4283.0683.16
03/18/202682.4484.3382.283.39
03/19/202683.5284.9582.2983.12
03/20/202682.9682.9680.2781.4
03/23/202682.0183.7281.2282.77
03/24/202682.3382.879.1279.34
03/25/202680.1381.5278.4678.89
03/26/202678.2981.7278.2981.03
03/27/202679.6979.6976.4278.2
03/30/202678.1180.9478.0879.05
03/31/202679.7581.8379.5681.72
04/01/202681.7782.148081.15
04/02/202680.8582.5680.0282.53
04/06/202682.7483.3881.8382.29
04/07/202681.8683.9581.6383.72
04/08/202685.186.1482.2883.51
04/09/202683.2783.7179.5680.66
04/10/202680.5280.5276.0176.7
04/13/202676.9578.876.178.74
04/14/202679.0680.0277.7278.7
04/15/202678.8280.0777.4179.64
04/16/202679.9882.579.8982.4
04/17/202683.9584.2581.0281.84
04/20/202682.183.3381.4782.6
04/21/202682.2385.6882.185.26
04/22/202686.2787.6485.7887.09
04/23/202685.0685.3581.8182.76
04/24/202683.184.5682.584.34
04/27/202684.186.7683.7885.67
04/28/202686.7487.4485.4485.72
04/29/202685.4286.3984.4386.11
04/30/202685.1285.2282.4484.31
05/01/202686.1286.7584.9786.29
05/04/202686.5189.7686.3689.24
05/05/202689.790.2988.5589.92
05/06/202688.7890.1187.2989.95
05/07/2026105.26112.39104.51107.97
05/08/2026107.3114.66106.67114.07
05/11/2026112.1115.49112.1115.44
05/12/2026115.19116.46113.16113.87
05/13/2026113.21117.84112.71117.69
05/14/2026118.03121.97115.77121.86
05/15/2026121.17123.33119.49122.78
05/18/2026121.69126.61120.87126.5
05/19/2026127.81128.2123.76127.64
05/20/2026125.91130.36125.33130
05/21/2026128.91129.71127.4129.46
05/22/2026130134.19128.57133.93
05/26/2026132.98134.91130.6133.96
05/27/2026129.55131.5126.78127.93
05/28/2026128.58129.94126.61129.7
05/29/2026129.59138.11129137.97
06/01/2026141.16147.49140.25147.14
06/02/2026144.34149.03141.75148.86
06/03/2026145.38148.47143.39146.48
06/04/2026146.2150.07144.32149.67
06/05/2026148.46149.05143.46144.68
06/08/2026145.51147142.51143.04
06/09/2026143.13144.3133.05138.39
06/10/2026137.8141.3137.01138.88
06/11/2026141.01146.31139.4145.06
06/12/2026143.64146.38142.15146.3
06/15/2026146.32149.5143.98149.49
06/16/2026148.88148.88144.33147.02
06/17/2026145.81148141.69144.14
06/18/2026143.49147.2139.79144.73
06/22/2026146.35149.19143.59145.39
06/23/2026144.83148.36143.47148
06/24/2026147.7148.82144.57145.28
06/25/2026144.62151.97144.62149.93
06/26/2026150.81152.77147.55151.35
06/29/2026152.97159.07152.13155.42
06/30/2026151.04154.47150.73153.62
07/01/2026154.74159.8152.54158.98
07/02/2026158.64158.96156.2156.25
07/06/2026154.75163.57153.43162.35
07/07/2026162.39163.31155.68158.67
07/08/2026157159.45154.42156.71
07/09/2026153.27164.01152.25163.73
07/10/2026164.44165.28156.62157.51
07/13/2026157.67161.95155.72160.62
07/14/2026158.78167.27158.06166.83
07/15/2026169.39170.35163.03164.51
07/16/2026164.07165159.08160.78
07/17/2026160.5163.83158.93161.61
07/20/2026160.64164.57160160.36
07/21/2026163.38163.5156.02158.1
07/22/2026158.57159154.51155.05
07/23/2026155.29156.49150.92151.54
07/24/2026152.7154.32151.48152.37
07/27/2026157.13157.13151.68152.38
07/28/2026152.6153.24146.12149.98
07/29/2026148.27154.99143.77153.22
07/30/2026164169.26152.23154.25
07/31/2026154.01162.57153.61161.95
08/03/2026163.31164.5159.32163.21
08/04/2026164.11169.11162.77168.29
08/05/2026170.35172.09163.94164.13
08/06/2026160.07162.73158.27160.11
08/07/2026165.02165.5158.56159.64
08/10/2026159.9167.19159.64164.21
08/11/2026163.24163.92160.74161.89
08/12/2026161.48165.11160160.84
08/13/2026162.64165.75160.14165.44
08/14/2026165.75165.75159.1160.01
08/17/2026160.05160.43155.57155.85
08/18/2026156159.97155.7158.01
08/19/2026157.97158.56151.66152.85
08/20/2026152154.44150.16150.79
08/21/2026151.9154.11148.25153.51