FTNT: Fortinet, Inc. Historical Data

2021 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 49.9127

CLOSE 50.0099

Low

LOW 27.46

High

HIGH 74.35

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2021	29.91	29.93	28.57	29.11
01/05/2021	28.31	28.54	27.97	28.35
01/06/2021	27.46	28.12	27.46	27.62
01/07/2021	27.83	28.72	27.82	28.65
01/08/2021	28.9	29.7	28.82	29.63
01/11/2021	29.38	30.11	28.87	29.63
01/12/2021	30.13	31.06	29.87	30.58
01/13/2021	30.73	30.74	29.41	29.58
01/14/2021	29.82	30.19	29.21	29.51
01/15/2021	29.5	29.83	29.17	29.31
01/19/2021	29.49	29.86	29.29	29.64
01/20/2021	30	30.43	29.83	30.06
01/21/2021	30.27	30.32	29.81	29.95
01/22/2021	30.6	30.6	30.11	30.25
01/25/2021	30.51	30.9	29.74	30.36
01/26/2021	30.44	30.73	29.9	29.93
01/27/2021	29.6	29.89	28.73	29.16
01/28/2021	29.4	29.97	29.29	29.71
01/29/2021	29.43	29.7	28.84	28.95
02/01/2021	29.28	29.74	29.11	29.68
02/02/2021	29.89	30.81	29.87	30.76
02/03/2021	30.82	30.91	29.88	30.18
02/04/2021	30.27	31.41	30.27	31.4
02/05/2021	31.48	31.67	30.4	31.1
02/08/2021	31.44	32.19	31.3	31.89
02/09/2021	31.91	32.1	31.53	31.99
02/10/2021	32	32.7	32	32.26
02/11/2021	32.51	32.63	31.97	32.6
02/12/2021	32.4	32.97	32.26	32.95
02/16/2021	33.08	33.2	32.69	32.98
02/17/2021	32.84	33.3	32.31	33.25
02/18/2021	32.82	33.63	32.65	33.54
02/19/2021	33.93	34.48	33.69	34.39
02/22/2021	33.74	34.12	33.55	34.07
02/23/2021	33.03	33.85	32.63	33.75
02/24/2021	33.69	34.04	33.24	33.97
02/25/2021	33.76	34.12	33.17	33.6
02/26/2021	33.64	34.12	33.04	33.77
03/01/2021	34.3	34.74	34.04	34.65
03/02/2021	34.81	34.96	34.2	34.67
03/03/2021	34.7	34.72	33.65	33.98
03/04/2021	33.57	33.75	32.33	32.79
03/05/2021	33.14	33.64	32.23	33.51
03/08/2021	33.59	34.16	33.22	33.24
03/09/2021	34.14	35.24	34.05	35.15
03/10/2021	35.91	36.25	35.28	36.09
03/11/2021	36.72	37.52	36.44	37.51
03/12/2021	36.87	37.78	36.66	37.67
03/15/2021	37.78	38.45	37.58	38.41
03/16/2021	38.62	38.77	37.42	37.9
03/17/2021	37.28	37.94	36.24	36.53
03/18/2021	36.04	36.04	34.61	34.61
03/19/2021	34.63	35.26	34.19	34.9
03/22/2021	35.37	35.92	34.95	35.82
03/23/2021	35.66	35.83	34.87	35.21
03/24/2021	35.21	35.49	34.1	34.26
03/25/2021	33.81	34.36	33.42	34.25
03/26/2021	34.31	36.62	34.08	36.55
03/29/2021	36.32	37.41	36.24	36.73
03/30/2021	36.35	36.77	35.9	36.27
03/31/2021	36.68	37.33	36.47	36.88
04/01/2021	37.35	38.04	37.09	37.28
04/05/2021	37.25	38.36	37.24	38.25
04/06/2021	37.9	39.1	37.5	38.94
04/07/2021	38.75	39	38.45	38.57
04/08/2021	38.97	39.58	38.78	39.32
04/09/2021	39.29	39.54	38.9	39.52
04/12/2021	39.41	39.67	39.08	39.42
04/13/2021	39.82	40.11	39.44	40.01
04/14/2021	39.93	40.76	39.75	39.86
04/15/2021	40.41	41.23	40.3	41.11
04/16/2021	41.44	41.88	40.98	41.2
04/19/2021	41.03	41.52	40.56	41.23
04/20/2021	41.3	41.34	40.23	40.56
04/21/2021	40.55	40.82	40.15	40.38
04/22/2021	39.89	40.73	39.81	40.23
04/23/2021	40.5	40.67	39.94	40.35
04/26/2021	40.95	41.02	40.45	40.78
04/27/2021	40.57	40.78	39.96	40.25
04/28/2021	40.7	40.73	39.56	39.6
04/29/2021	39.88	39.9	38.56	39.09
04/30/2021	39.63	41.09	38.9	40.85
05/03/2021	41.06	41.16	39.86	40.64
05/04/2021	40.63	41.55	40.47	41.36
05/05/2021	41.53	42.35	41.45	41.88
05/06/2021	41.73	41.82	40.65	41.3
05/07/2021	41.8	42.53	41.66	42.35
05/10/2021	42.2	42.26	40.85	40.86
05/11/2021	39.99	41.41	39.78	41.3
05/12/2021	40.69	40.81	39.19	39.41
05/13/2021	40	40.25	39.63	39.68
05/14/2021	39.94	41.28	39.8	41.17
05/17/2021	40.74	41.3	40.3	40.87
05/18/2021	40.85	41.6	40.78	40.85
05/19/2021	40.21	41.56	40.05	41.52
05/20/2021	41.66	42.64	41.66	42.46
05/21/2021	42.64	43.03	42.02	42.17
05/24/2021	42.31	42.96	42.31	42.61
05/25/2021	42.83	43.28	42.74	42.91
05/26/2021	43.16	43.74	42.83	43.14
05/27/2021	43.13	43.66	42.62	43.27
05/28/2021	43.31	44.2	43.23	43.71
06/01/2021	44.02	44.08	42.73	43
06/02/2021	42.98	43.33	42.78	43.27
06/03/2021	43	43.47	42.33	43.08
06/04/2021	43.48	44.47	43.48	44.35
06/07/2021	44.43	44.76	44.01	44.71
06/08/2021	44.76	45.56	44.75	45.47
06/09/2021	45.59	45.7	44.81	45.1
06/10/2021	45.07	45.9	44.88	45.79
06/11/2021	45.6	45.88	45.44	45.79
06/14/2021	45.82	46.3	45.6	46.29
06/15/2021	46.21	46.34	45.8	46.01
06/16/2021	46.06	46.52	45.42	46.05
06/17/2021	45.92	47.53	45.82	47.4
06/18/2021	47.4	47.8	46.69	46.73
06/21/2021	47.15	47.99	46.74	47.58
06/22/2021	47.6	48.41	47.6	48.38
06/23/2021	48.46	48.58	47.67	48.01
06/24/2021	48.49	48.79	47.99	48
06/25/2021	48.1	48.47	47.29	48.41
06/28/2021	48.63	49.47	48.55	49.41
06/29/2021	48.71	48.99	47.93	48.65
06/30/2021	48.56	48.56	47.57	47.64
07/01/2021	47.57	48.53	47.27	48.47
07/02/2021	48.69	49.75	48.69	49.61
07/06/2021	50.15	50.37	49.14	50.23
07/07/2021	50.55	50.76	49.35	50.67
07/08/2021	49.96	50.9	49.12	50.59
07/09/2021	50.92	51.49	50.51	51.36
07/12/2021	51.62	51.89	50.95	51.16
07/13/2021	51.18	51.69	50.8	51.41
07/14/2021	51.58	51.73	50.73	51.17
07/15/2021	51.55	52.38	50.86	51.26
07/16/2021	51.72	52.55	51.64	51.69
07/19/2021	51.02	51.67	50.47	51.33
07/20/2021	51.9	53.03	51.6	52.77
07/21/2021	52.84	53.2	52.41	52.93
07/22/2021	53.25	54.29	53.14	54.15
07/23/2021	54.19	55.22	53.72	55.14
07/26/2021	55.32	55.4	54.43	54.47
07/27/2021	54.48	54.68	53.34	54.23
07/28/2021	54.4	54.76	53.82	54.34
07/29/2021	54.46	55.34	54.43	54.84
07/30/2021	54.2	54.76	50	54.45
08/02/2021	54.85	57.71	54.03	56.92
08/03/2021	57.09	59.6	57	59.55
08/04/2021	59.47	61.12	58.69	60.8
08/05/2021	61	61.3	59.65	60
08/06/2021	59.71	60.75	59.2	60.74
08/09/2021	61.03	61.1	59.84	60.22
08/10/2021	60.31	60.87	59.62	60.08
08/11/2021	60.29	60.6	58.74	59.73
08/12/2021	59.87	61.96	59.66	61.13
08/13/2021	60.7	61.91	60.44	61.87
08/16/2021	61.8	61.8	59.73	60.49
08/17/2021	60.03	60.45	59.04	59.73
08/18/2021	59.64	59.78	58.52	58.54
08/19/2021	57.56	59.72	57.25	59.16
08/20/2021	59.54	59.92	59.07	59.59
08/23/2021	60.38	61.69	60.33	61.5
08/24/2021	61.6	61.6	59.82	59.97
08/25/2021	60.1	61.57	60.04	61.21
08/26/2021	61.06	62.31	61.05	62.03
08/27/2021	62.1	63.49	61.77	63.21
08/30/2021	63.82	64.38	63.6	63.88
08/31/2021	64	64.12	62.64	63.03
09/01/2021	63.51	63.59	60.89	61.69
09/02/2021	62.26	63.36	62.09	62.78
09/03/2021	62.77	64.29	62.77	64.04
09/07/2021	64.2	64.4	62.48	62.82
09/08/2021	62.61	63.15	61.61	61.84
09/09/2021	61.84	62.65	61.82	62.15
09/10/2021	62.65	62.96	61.72	62.1
09/13/2021	62.11	62.29	58.85	59.38
09/14/2021	59.6	61.14	59.26	60.12
09/15/2021	60.45	60.8	59.84	60.31
09/16/2021	60.18	60.88	59.71	60.81
09/17/2021	60.51	60.88	59.36	59.9
09/20/2021	58.4	59.55	56.83	59.41
09/21/2021	60.4	60.66	59.02	59.92
09/22/2021	60.2	60.64	59.47	60.32
09/23/2021	60.89	62.29	60.47	62.11
09/24/2021	61.64	62.57	61.42	62.38
09/27/2021	61.69	61.98	59.84	60.11
09/28/2021	59.57	60.19	57.41	57.58
09/29/2021	58.25	58.81	57.62	57.77
09/30/2021	57.68	59.02	57.68	58.41
10/01/2021	58.23	59.9	57.81	59.6
10/04/2021	58.51	58.87	56.95	57.77
10/05/2021	58.72	60.2	58.32	59.7
10/06/2021	58.88	60.94	58.58	60.36
10/07/2021	60.93	62.65	60.8	61.92
10/08/2021	62.04	62.45	61.07	61.43
10/11/2021	61.03	61.82	60.57	61.36
10/12/2021	62.17	62.17	61.15	61.32
10/13/2021	61.78	62.8	61.6	62.02
10/14/2021	62.98	63.78	62.22	62.76
10/15/2021	62.99	63.32	62.35	63.06
10/18/2021	63.09	65.38	63.09	65.35
10/19/2021	65.77	66.62	65.3	66.42
10/20/2021	66.84	67.32	65.72	66.69
10/21/2021	66.77	66.89	65.54	66.87
10/22/2021	66.97	67.76	66.26	67.06
10/25/2021	67.52	69.05	66.2	66.38
10/26/2021	66.79	66.82	64	64.53
10/27/2021	64.84	65.7	64.04	64.12
10/28/2021	64.14	65.53	64.14	65.48
10/29/2021	65.05	67.59	65.01	67.27
11/01/2021	67.27	67.6	63.81	64.82
11/02/2021	65	66.4	64.94	65.69
11/03/2021	66.01	66.47	64.44	65.98
11/04/2021	65.73	67.71	65.72	67.68
11/05/2021	69.85	69.85	65.5	68.24
11/08/2021	69	71.07	68.27	70.24
11/09/2021	70.39	70.83	68.66	69.81
11/10/2021	69.13	69.2	65.88	66.63
11/11/2021	67.78	67.98	66.91	67.38
11/12/2021	67.87	68.75	67.85	68.43
11/15/2021	68.95	68.95	66.36	67.03
11/16/2021	66.42	68.5	66.42	68.2
11/17/2021	68.25	68.83	66.96	68.27
11/18/2021	68.2	69.28	67.61	68.7
11/19/2021	69.37	70.13	68.38	68.5
11/22/2021	68.74	68.91	65.06	66.16
11/23/2021	65.31	66.63	63.65	65.5
11/24/2021	65.37	66.68	63.99	66.65
11/26/2021	66.09	68.21	65.04	65.48
11/29/2021	66.6	69.1	66.37	68.66
11/30/2021	68.93	69.55	66.07	66.42
12/01/2021	67.52	67.61	60.9	61.05
12/02/2021	61.05	62.93	60.22	62.62
12/03/2021	62.18	62.65	59.33	60.56
12/06/2021	59.56	60.1	57.85	58.41
12/07/2021	60.64	63.54	60.6	63.45
12/08/2021	63.45	64.78	62.29	64.49
12/09/2021	64.58	64.89	62.97	63.28
12/10/2021	64.02	66.86	64.02	66.53
12/13/2021	66.91	67.88	65.75	66.32
12/14/2021	64.58	64.63	61.22	63.16
12/15/2021	63.2	67.52	63.18	67.36
12/16/2021	67.1	67.54	64	64.58
12/17/2021	63.27	67.44	63.02	66.77
12/20/2021	64.73	66.87	64.15	66.11
12/21/2021	66.96	67.96	64.64	67.85
12/22/2021	68	69.76	67	69.63
12/23/2021	69.6	70.97	69.22	69.8
12/27/2021	70.78	73.56	70.75	73.53
12/28/2021	74	74	72.3	73.2
12/29/2021	73.25	74.35	72.54	73.35
12/30/2021	73.45	74.06	71.76	71.96
12/31/2021	71.95	72.71	71.79	71.88

Menu

Create your free account now!

FTNT: Fortinet, Inc. Historical Data

2021 Historical Chart

Average

Low

High