FTNT: Fortinet, Inc. Historical Data

2022 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 56.9459

CLOSE 56.9191

Low

LOW 42.61

High

HIGH 72.42

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2022	72.42	72.42	66.49	66.62
01/04/2022	66.1	66.68	62.53	64.43
01/05/2022	63.18	63.94	60.58	60.7
01/06/2022	58.9	63.93	58.74	62.8
01/07/2022	61.89	63.97	61.82	62.93
01/10/2022	60.84	64.98	60.48	64.94
01/11/2022	63.55	64.8	62.8	64.71
01/12/2022	65.11	66.05	63.64	64.16
01/13/2022	64.11	64.56	61.45	61.58
01/14/2022	61.05	62.78	60.63	62.51
01/18/2022	60.82	63.53	60.61	61.69
01/19/2022	62.47	64.63	61.35	61.43
01/20/2022	62	63.59	60.93	61
01/21/2022	60.37	60.88	57.65	57.73
01/24/2022	56.53	58.15	52.57	58.07
01/25/2022	56.76	56.89	54.23	54.59
01/26/2022	56.36	57.3	53.66	54.23
01/27/2022	55.13	56.33	53.73	53.94
01/28/2022	54.75	56.51	53.04	56.43
01/31/2022	56.43	59.62	55.91	59.45
02/01/2022	59.57	60.63	58.36	60.44
02/02/2022	61.22	62.2	60.6	61.98
02/03/2022	59.9	62.11	59.07	59.4
02/04/2022	60.81	63.47	57.84	62.87
02/07/2022	62.28	63.38	61.15	61.44
02/08/2022	61.19	63.19	60.89	62.97
02/09/2022	64	66.05	63.71	65.97
02/10/2022	64.25	66.47	64.1	65.07
02/11/2022	65.26	65.96	61.64	62.05
02/14/2022	62.22	63.36	61.29	62.07
02/15/2022	63.37	64.67	62.98	64.48
02/16/2022	63.49	64.3	62.07	64.07
02/17/2022	63.53	63.53	61.85	62.11
02/18/2022	62.21	62.86	60.79	60.97
02/22/2022	60.41	61.34	58.59	59.48
02/23/2022	60.09	60.74	56.68	56.9
02/24/2022	55.58	63.69	55.19	63.29
02/25/2022	63.39	65.11	62	64.99
02/28/2022	64.51	69.09	64.3	68.9
03/01/2022	69.21	70.3	66.84	67.57
03/02/2022	67.93	69.37	66.47	68.96
03/03/2022	69.23	69.66	66.31	67.27
03/04/2022	67.26	67.81	65.29	67.09
03/07/2022	66.74	67.59	58.17	58.27
03/08/2022	56.91	57.3	54.5	55.37
03/09/2022	57.02	57.86	54.81	57.49
03/10/2022	56.86	57.95	55.51	57.35
03/11/2022	58.41	58.41	55.7	55.83
03/14/2022	55.27	56.42	53.05	55.09
03/15/2022	55.69	56.8	54.75	56.66
03/16/2022	56.77	59.57	56.34	59.51
03/17/2022	58.74	60.71	57.84	60.7
03/18/2022	60.6	64.23	60.06	63.99
03/21/2022	63.07	63.77	61.16	62.91
03/22/2022	62.64	65.36	62.4	65.14
03/23/2022	64.75	65.91	63.63	64.29
03/24/2022	64.5	67.27	63.67	67.14
03/25/2022	66.6	67.23	64.41	66.55
03/28/2022	66.6	68.25	65.92	67.71
03/29/2022	68.91	69.72	67.27	69.5
03/30/2022	69	70.16	68	68.39
03/31/2022	68.25	70.6	68.25	68.35
04/01/2022	68.2	69.02	67.2	67.8
04/04/2022	68.5	69.53	68.07	69.34
04/05/2022	69.25	69.4	67.73	68.38
04/06/2022	67.06	67.56	65.7	66.41
04/07/2022	66.25	68.9	66.25	67.62
04/08/2022	67.02	68.34	66.78	67.17
04/11/2022	66.14	66.77	64.93	65.61
04/12/2022	67.06	68.34	65.49	66.02
04/13/2022	66.4	68.54	66.1	68.17
04/14/2022	68.57	68.68	66.21	66.35
04/18/2022	65.89	66.84	64.65	66.08
04/19/2022	65.87	67.23	65.09	67.04
04/20/2022	67.6	69.73	67.35	68.12
04/21/2022	68.92	71.52	64.09	64.25
04/22/2022	64.18	64.77	60.73	60.86
04/25/2022	60.43	64.86	60.2	64.7
04/26/2022	63.87	64.29	61.29	61.3
04/27/2022	61.32	63.15	59.93	60.06
04/28/2022	60.85	62.38	59.33	61.73
04/29/2022	61.24	61.98	57.53	57.8
05/02/2022	57.71	58.9	56.71	58.4
05/03/2022	58.4	58.8	56.73	57.31
05/04/2022	56.84	57.7	53.55	57.47
05/05/2022	60.6	61.28	55.16	56.9
05/06/2022	55.82	55.9	52.65	53.27
05/09/2022	51.95	52.38	48.73	49.04
05/10/2022	51.76	53.46	49.1	52.36
05/11/2022	52.32	55.75	51.88	52.19
05/12/2022	51.4	55.48	50.8	53.33
05/13/2022	54.51	56.7	54.47	56.31
05/16/2022	55.86	57.48	54.96	55.11
05/17/2022	56.69	57.4	55.03	56.56
05/18/2022	55.32	56.66	53.69	54.12
05/19/2022	53.52	56.32	53.14	55.03
05/20/2022	57.26	57.8	54.25	57.06
05/23/2022	57.29	58.51	56.72	57.27
05/24/2022	56.41	61.92	55.31	57.17
05/25/2022	56.19	58.14	56.04	57.46
05/26/2022	57.54	59.43	56.92	58.86
05/27/2022	59.43	59.93	58.46	59.57
05/31/2022	59.45	59.63	57.81	58.83
06/01/2022	59.25	59.85	57.44	57.81
06/02/2022	57.91	61.07	57.64	60.64
06/03/2022	59.62	59.93	58.4	59.33
06/06/2022	60.18	60.3	59.03	59.39
06/07/2022	58.74	61.3	58.55	61.08
06/08/2022	60.82	61.42	60.04	60.11
06/09/2022	60.51	62.41	59.53	60.7
06/10/2022	59.59	59.94	57.36	57.66
06/13/2022	55.6	55.83	53.01	53.3
06/14/2022	53.75	54.31	53.02	53.85
06/15/2022	54.49	56.59	54.14	55.5
06/16/2022	54.09	54.55	52.34	52.75
06/17/2022	52.62	54.3	52.6	53.8
06/21/2022	55.18	57	55.09	56.2
06/22/2022	55.2	56.91	55.1	55.69
06/23/2022	56.2	57.36	55.19	56.8
06/24/2022	57.51	59.38	56.38	59.13
06/27/2022	58.97	60.39	57.58	58.85
06/28/2022	59.61	60.59	57.06	57.29
06/29/2022	57.25	57.95	56.45	57.17
06/30/2022	56.75	57.36	55.85	56.58
07/01/2022	56.4	57.63	55.78	57.37
07/05/2022	56.13	59.2	56.04	59
07/06/2022	59.52	60.6	59.09	59.87
07/07/2022	60.25	61.92	59.81	61.62
07/08/2022	61.26	63.11	60.59	62.7
07/11/2022	62.23	62.64	61.36	62.28
07/12/2022	63	63.56	59.14	59.62
07/13/2022	58.1	59.91	57.44	58.91
07/14/2022	58.29	58.32	55.57	57.64
07/15/2022	58.08	60.58	58.08	60.22
07/18/2022	60.43	60.9	57.78	58
07/19/2022	59.32	59.59	58.34	59.2
07/20/2022	59.53	60.63	58.84	59.64
07/21/2022	59.97	61.93	59.02	61.86
07/22/2022	62.32	63.4	60.91	61.23
07/25/2022	61.18	61.24	59.95	61
07/26/2022	61.21	61.21	55.21	56.26
07/27/2022	57.31	58.54	56.35	57.93
07/28/2022	58.26	59.63	57.35	59.4
07/29/2022	59.46	59.93	58.53	59.65
08/01/2022	59.03	60.95	58.58	60.06
08/02/2022	59.55	61.03	59.4	60.37
08/03/2022	61.19	63.16	60.83	62.88
08/04/2022	56.83	56.96	52	52.61
08/05/2022	52	53.45	51.24	53.39
08/08/2022	53.52	54.37	53.17	53.32
08/09/2022	52.91	53.36	51.9	52.19
08/10/2022	54.04	54.32	53.34	53.89
08/11/2022	54.29	54.87	52.41	52.52
08/12/2022	53.07	54.41	52.79	54.29
08/15/2022	53.9	54.53	53.76	54.08
08/16/2022	53.84	54.27	52.32	52.94
08/17/2022	52.33	52.64	51.63	51.93
08/18/2022	52.07	52.56	51.82	52.27
08/19/2022	51.87	52.16	51.07	51.29
08/22/2022	50.28	50.79	49.71	50.32
08/23/2022	50.91	52.32	50.51	50.59
08/24/2022	50.74	50.9	49.98	50.16
08/25/2022	50.67	50.97	50.18	50.87
08/26/2022	51.22	51.22	49.42	49.57
08/29/2022	49.35	49.49	48.57	48.69
08/30/2022	49.19	49.36	48.31	49.04
08/31/2022	49.45	50.18	48.49	48.69
09/01/2022	48.04	48.6	47.37	48.55
09/02/2022	49.08	49.55	48.34	48.6
09/06/2022	48.68	49.94	48.03	49.65
09/07/2022	49.88	50.64	49.29	50.45
09/08/2022	50.21	51.84	49.98	51.71
09/09/2022	52.08	53.69	52.08	53.59
09/12/2022	53.78	55.94	53.75	55.84
09/13/2022	53.23	53.62	51.8	51.87
09/14/2022	52.25	52.32	51.05	51.94
09/15/2022	51.92	52.48	50.54	50.82
09/16/2022	50.19	50.64	49.6	50.42
09/19/2022	49.61	50.84	49.61	50.74
09/20/2022	50.33	51.1	50.17	50.77
09/21/2022	51.11	51.8	49.76	49.8
09/22/2022	49.51	50.17	48.64	48.74
09/23/2022	48.5	48.92	47.95	48.59
09/26/2022	48.77	49.54	48.21	48.29
09/27/2022	49.01	49.74	47.87	48.5
09/28/2022	48.94	50.23	48.4	49.97
09/29/2022	49.5	49.86	48.49	49.63
09/30/2022	49.59	50.59	49.06	49.13
10/03/2022	49.58	51.39	49.33	50.96
10/04/2022	52.27	53.08	52.11	52.68
10/05/2022	51.7	53.85	51.69	53.59
10/06/2022	53.79	54.75	53.56	53.74
10/07/2022	52.68	53.16	50.95	51.47
10/10/2022	53.31	53.84	50.83	51.23
10/11/2022	50.81	51.06	48.29	48.58
10/12/2022	48.81	48.95	47.4	48.21
10/13/2022	46.46	49.63	45.74	49.2
10/14/2022	50.06	50.27	48.07	48.13
10/17/2022	49.67	50.74	49.67	50.46
10/18/2022	52.19	52.75	50.66	51.56
10/19/2022	51.17	52.74	51.09	51.79
10/20/2022	52.02	53.13	51.3	51.59
10/21/2022	51.72	53.87	50.94	53.75
10/24/2022	54.34	55.5	52.83	54.9
10/25/2022	54.98	56.75	54.98	55.92
10/26/2022	55.09	57.25	54.8	55.49
10/27/2022	56.2	57	55.51	56.01
10/28/2022	56.36	57.16	55.27	57.1
10/31/2022	56.39	57.34	55.9	57.16
11/01/2022	57.86	58.29	56.39	56.42
11/02/2022	56.2	56.33	53.09	53.23
11/03/2022	45.55	47.34	42.61	45.93
11/04/2022	46.21	47.31	45.15	47.1
11/07/2022	47.22	48.27	45.94	47.86
11/08/2022	48.51	51.24	48.15	50.6
11/09/2022	50.25	50.52	49.59	49.88
11/10/2022	53.27	54.74	52.78	54.39
11/11/2022	54	56.23	53.76	56.13
11/14/2022	55.7	56.91	54.8	55.52
11/15/2022	56.9	57.39	55.66	56.2
11/16/2022	55.68	55.98	54.51	54.69
11/17/2022	53.46	54.54	52.68	54.14
11/18/2022	55.8	55.8	51.26	52.15
11/21/2022	51.56	52.59	51.4	52.32
11/22/2022	52.78	52.85	51.22	52.28
11/23/2022	52.25	53.58	51.84	53.35
11/25/2022	53.08	53.48	52.87	52.91
11/28/2022	52.97	53.24	51.89	52.08
11/29/2022	52.25	52.3	50.84	51.59
11/30/2022	51.23	53.19	50.48	53.16
12/01/2022	53.63	55.55	53.35	55.38
12/02/2022	54.11	54.36	52.96	53.61
12/05/2022	52.72	52.83	51.14	51.67
12/06/2022	51.77	51.89	50.63	50.85
12/07/2022	50.74	51.77	50.37	51.6
12/08/2022	51.92	53.39	51.17	52.91
12/09/2022	52.78	52.95	51.88	52.13
12/12/2022	52.46	54.06	52.3	53.64
12/13/2022	56.65	56.71	53.81	54.71
12/14/2022	55.01	55.8	53.68	54.27
12/15/2022	53.54	54	52.01	52.17
12/16/2022	51.54	52.5	51.37	51.92
12/19/2022	51.74	51.74	49.67	49.98
12/20/2022	49.52	50.73	49.26	50.47
12/21/2022	50.3	50.3	47.04	50.01
12/22/2022	49.64	49.99	48.45	49.15
12/23/2022	48.97	49.22	48.29	48.73
12/27/2022	48.44	49.23	47.9	48.55
12/28/2022	48.5	49.03	47.8	47.86
12/29/2022	48.1	49.37	48	49.21
12/30/2022	48.55	48.92	48.15	48.89

Menu

Create your free account now!

FTNT: Fortinet, Inc. Historical Data

2022 Historical Chart

Average

Low

High