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.
20:00:01
144.73 $
0.0000 (%0.00)
Previous Close: 144.14
Day Low₺139.79
Day High₺147.2
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

FTNT: Fortinet, Inc. Historical Data

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 24.4315
CLOSE 24.4304

Low

LOW 14.04

High

HIGH 30.67
DATEOPENHIGHLOWCLOSE
01/02/202021.5222.0621.4821.94
01/03/202021.6822.3121.6222.24
01/06/202022.1222.4721.9122.4
01/07/202022.4722.522.2122.38
01/08/202022.3922.8822.3622.73
01/09/20202323.1622.6922.9
01/10/202022.9723.0622.7722.86
01/13/202023.2423.3522.9723.34
01/14/202023.523.5323.2623.34
01/15/202023.3923.5523.3223.41
01/16/202023.4823.8523.4223.82
01/17/202023.8623.923.3923.5
01/21/202023.5523.6623.423.53
01/22/20202424.0923.5423.56
01/23/202023.5523.9123.4523.81
01/24/202023.924.0623.4723.6
01/27/202022.9823.1622.4122.89
01/28/20202323.5422.9923.51
01/29/202023.623.7723.4223.45
01/30/202023.2823.6823.2123.67
01/31/202023.723.7422.9123.07
02/03/202023.1723.523.123.3
02/04/202023.9124.0723.4424.02
02/05/202024.2124.323.7723.96
02/06/202023.9924.3623.7624.27
02/07/202023.623.9922.5323.42
02/10/202023.323.82323.75
02/11/202023.9524.0423.2823.46
02/12/202023.523.723.1623.48
02/13/202023.2923.8523.223.82
02/14/202023.8723.9223.5923.84
02/18/202023.7724.2523.7523.89
02/19/20202424.1723.8223.84
02/20/202023.8523.9923.2223.6
02/21/202023.5523.5622.7522.9
02/24/202021.7122.1221.1821.74
02/25/202021.821.9520.8421.01
02/26/202021.1121.6521.1121.25
02/27/202020.6721.3120.2520.53
02/28/202019.7820.8119.6220.41
03/02/202020.7222.0420.6922.02
03/03/202022.0222.120.4420.71
03/04/20202121.4320.7621.41
03/05/202020.9321.4820.6920.8
03/06/202020.220.5719.5419.9
03/09/202018.6519.5217.0617.43
03/10/202018.0918.6717.5218.14
03/11/202017.7918.3917.3317.59
03/12/202016.4417.0615.1615.16
03/13/202016.116.915.2116.53
03/16/202014.5116.3514.0415.14
03/17/202015.4215.9815.0115.6
03/18/202014.5716.4214.415.3
03/19/202015.1718.2515.1717.23
03/20/202017.5418.7816.9216.98
03/23/202017.1118.11717.18
03/24/202018.120.1618.119.96
03/25/202019.920.5119.3119.39
03/26/202019.3920.319.3919.89
03/27/202019.3119.9818.9119.46
03/30/202019.8720.3719.620.19
03/31/202020.0220.819.9320.23
04/01/202019.3920.4819.220.09
04/02/202020.0120.419.7620.18
04/03/202020.1620.4719.9220.29
04/06/202020.8621.7220.421.58
04/07/202022.1822.421.0821.34
04/08/202021.6222.0421.3421.84
04/09/202021.9621.9620.1320.39
04/13/202020.421.0320.0120.93
04/14/202021.4821.9721.0121.87
04/15/202021.5122.1521.3921.97
04/16/202022.2522.3521.6422.05
04/17/202022.322.6121.8122.59
04/20/202022.592322.3622.47
04/21/202022.0622.0919.9220.24
04/22/202020.7621.0420.520.86
04/23/202020.8520.9419.9520.12
04/24/202020.220.719.9720.65
04/27/202020.9621.2320.6521.13
04/28/202021.521.5720.9521.09
04/29/202021.421.8521.0221.7
04/30/202021.621.8321.4421.55
05/01/202021.1321.3820.7520.87
05/04/202020.8521.3220.8121.14
05/05/202021.1422.0321.1421.71
05/06/202021.9822.4421.8122.29
05/07/202024.1927.3724.0927.02
05/08/202026.8527.4225.7327.37
05/11/202027.0928.4726.9628.09
05/12/202028.3828.6827.6827.68
05/13/202027.8627.9726.7827.43
05/14/202027.0227.6926.9627.61
05/15/202027.3628.8127.228.69
05/18/202029.7729.7728.8128.93
05/19/202028.829.5128.828.96
05/20/202029.5229.9428.729.12
05/21/202028.9729.228.528.68
05/22/202028.6728.928.2528.53
05/26/202028.8729.127.4227.51
05/27/202027.4527.6725.6626.23
05/28/202026.2927.525.9926.93
05/29/202027.1627.927.0627.84
06/01/202027.9629.3327.8428.95
06/02/202029.0629.1727.9928.79
06/03/20202929.1428.3328.58
06/04/202028.3828.6627.5827.92
06/05/202027.5928.3327.128.1
06/08/202027.6227.8527.0727.5
06/09/202027.527.5427.0127.18
06/10/202027.472827.4727.53
06/11/202027.2827.5926.2726.35
06/12/202026.7727.1525.6526.07
06/15/202025.6827.4625.3827.18
06/16/202027.862827.0727.35
06/17/202027.5527.7726.9627.1
06/18/202027.0427.426.9127.13
06/19/202027.4427.6726.6927.34
06/22/202027.5328.8527.3228.57
06/23/202028.8628.927.3427.41
06/24/202027.5428.1626.626.87
06/25/202026.9327.3626.6627.17
06/26/202027.227.326.6226.91
06/29/202026.826.8825.6626.69
06/30/202026.8227.5326.7427.45
07/01/202027.4527.9727.2427.84
07/02/202028.0628.1927.5627.69
07/06/202027.9328.5327.7327.94
07/07/202027.428.1527.2127.59
07/08/202027.8429.3527.729.27
07/09/202029.7430.3929.0829.92
07/10/202030.1930.1929.0829.16
07/13/202029.1829.3226.0926.22
07/14/202026.5627.2825.7326.9
07/15/202026.2826.3124.8525.86
07/16/202025.5425.724.9625.47
07/17/202025.5225.9325.0825.82
07/20/202025.8627.0325.7726.96
07/21/202027.227.2426.3126.73
07/22/202027.1827.4826.7426.86
07/23/202026.8827.6826.7527.03
07/24/202026.6226.8726.0726.61
07/27/202026.9227.426.7327.33
07/28/202027.2227.3826.6526.68
07/29/202026.9727.5726.8427.37
07/30/202027.0127.6526.6727.35
07/31/202027.6827.727.0827.66
08/03/20202828.2827.327.64
08/04/202027.4627.7727.2427.77
08/05/202028.0228.1627.5328.02
08/06/20202828.1627.4527.9
08/07/202026.1926.3425.1226.2
08/10/202026.2326.5625.1425.38
08/11/202025.225.6324.6125.32
08/12/202025.4625.6525.1625.34
08/13/202025.2925.7225.2625.49
08/14/202025.525.6825.1425.52
08/17/202025.726.0925.725.83
08/18/202026.0226.2725.6425.98
08/19/202025.8526.1525.5225.9
08/20/202026.0926.7925.7526.72
08/21/202026.7726.8626.1826.34
08/24/202026.6626.9125.8326.61
08/25/202026.3926.6826.2326.66
08/26/202026.827.7326.7627.44
08/27/202027.3427.3426.0826.41
08/28/202026.6426.8526.0126.15
08/31/202026.226.4625.8326.4
09/01/202026.5526.8825.9726.1
09/02/202026.3526.662626.52
09/03/202026.0426.123.8124.14
09/04/20202424.3422.5423.53
09/08/202022.823.6322.7823.08
09/09/202023.6423.6422.9523.42
09/10/202023.5524.1223.2623.35
09/11/202023.6123.8122.723.03
09/14/202023.2423.7223.2323.6
09/15/202024.0624.0623.3823.64
09/16/202023.8824.1623.3523.39
09/17/202022.7623.1722.5223.07
09/18/202023.2323.5422.8623.46
09/21/202023.2523.6623.0223.57
09/22/202023.723.772323.74
09/23/202023.8923.9622.9423.05
09/24/202022.9623.3622.723.1
09/25/202023.1923.4922.9323.36
09/28/202023.6523.723.2823.46
09/29/202023.5223.7623.3323.42
09/30/202023.4123.7323.2323.56
10/01/202023.7324.1923.6624.05
10/02/202023.6324.3523.2623.28
10/05/202023.7723.9323.2823.82
10/06/202023.9524.2623.5823.66
10/07/202023.7924.223.6724.14
10/08/202024.3424.5924.1724.33
10/09/202024.7225.424.6725.24
10/12/202025.5426.1125.4125.78
10/13/202025.7926.3225.6426.12
10/14/202026.2626.5625.8226.03
10/15/202025.6726.5125.5426.35
10/16/202026.4426.5826.2826.31
10/19/202026.1726.725.7225.76
10/20/202026.626.9926.426.5
10/21/202026.4626.5225.8926
10/22/202026.0726.1325.3525.63
10/23/202025.626.0825.5226.08
10/26/202025.8326.1424.4424.64
10/27/202024.9625.1224.724.85
10/28/202024.6124.6323.7723.79
10/29/202023.9524.1923.623.6
10/30/202023.6223.6221.3522.07
11/02/202022.222.2921.9822.12
11/03/202022.0922.7721.8522.48
11/04/202022.9423.5722.723.25
11/05/202023.623.9823.5623.9
11/06/202023.9123.9123.3823.44
11/09/202023.5724.5923.3223.42
11/10/202023.1923.2721.9922.26
11/11/202022.6823.0622.4722.92
11/12/202023.123.3322.4722.72
11/13/202023.0123.2322.7923.18
11/16/202023.1623.4623.0623.34
11/17/202023.4823.9323.3723.68
11/18/202024.0224.123.3123.34
11/19/202023.2523.5723.0323.41
11/20/202023.2923.9123.2123.62
11/23/202023.723.823.1823.42
11/24/202023.5623.7823.1423.72
11/25/202023.8724.2923.823.97
11/27/202024.2124.8224.1524.76
11/30/202024.7324.8224.0324.65
12/01/202024.8624.8624.0724.53
12/02/202024.4324.6524.1424.58
12/03/202024.7325.524.625.22
12/04/202025.3725.7125.1925.56
12/07/202025.7225.8825.5225.62
12/08/202025.3726.3725.3726.33
12/09/202026.0126.1624.925.07
12/10/202024.9825.624.8325.51
12/11/202025.4625.7125.2225.67
12/14/202025.6426.4425.5726.14
12/15/202026.3826.425.8826.36
12/16/202026.426.9826.2526.67
12/17/202026.8627.326.7927.28
12/18/202027.3129.2927.2829.17
12/21/202028.6829.4728.2429.19
12/22/202029.1530.6729.0830.43
12/23/202030.5130.6329.9930.05
12/24/202029.9930.329.7129.96
12/28/202030.1330.329.6829.86
12/29/20203030.1729.329.51
12/30/202029.7429.9529.5329.6
12/31/202029.7329.829.4529.71