FTNT: Fortinet, Inc. Historical Data

2023 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 61.478

CLOSE 61.5724

Low

LOW 44.12

High

HIGH 81.24

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2023	49.53	50.25	48.02	48.52
01/04/2023	49.02	49.47	47.96	48.3
01/05/2023	47.77	48.18	46.55	47.45
01/06/2023	48.32	48.86	47.08	48.69
01/09/2023	49.41	50.67	49.3	49.41
01/10/2023	49.12	50.15	48.1	48.42
01/11/2023	48.84	49.06	48.15	48.8
01/12/2023	48.13	48.64	47.19	48.4
01/13/2023	46.25	49.04	45.88	48.87
01/17/2023	48.76	50.45	48.43	50.1
01/18/2023	50.68	51.52	48.31	48.38
01/19/2023	48.11	49.02	47.78	48.42
01/20/2023	48.55	49.36	48.5	49.27
01/23/2023	49.27	50.55	48.89	50.51
01/24/2023	50.47	51.45	50.1	51.09
01/25/2023	50.21	51.91	49.43	51.76
01/26/2023	53.33	54.57	51.94	53.21
01/27/2023	51.9	53.13	51.71	52.7
01/30/2023	52.34	52.41	50.92	51.05
01/31/2023	51.09	52.53	50.92	52.34
02/01/2023	52.15	53.59	51.42	53.09
02/02/2023	53.01	54.33	53	53.85
02/03/2023	52.87	53.74	52.54	53
02/06/2023	52.47	53.47	51.88	51.99
02/07/2023	52.55	54.19	51.79	53.78
02/08/2023	60.75	61.45	58.72	59.64
02/09/2023	60.76	60.83	57.65	57.82
02/10/2023	57.42	59.69	57.1	59.61
02/13/2023	59.76	60.46	59.33	60.15
02/14/2023	60.15	61.5	59.88	61.19
02/15/2023	60.99	63.02	60.71	62.81
02/16/2023	62	62.61	61.23	61.39
02/17/2023	60.87	61.3	60.29	60.64
02/21/2023	59.79	60.37	59.3	59.71
02/22/2023	60.6	61.25	59.77	60.21
02/23/2023	60.61	60.79	59.34	60.58
02/24/2023	59.39	59.85	58.57	58.86
02/27/2023	59.68	60.14	59.38	59.62
02/28/2023	59.63	60.09	59.08	59.44
03/01/2023	59.54	59.54	58.3	58.44
03/02/2023	58.41	60.04	58.16	59.64
03/03/2023	59.68	60.9	59.53	60.84
03/06/2023	61.11	61.76	60.66	61.31
03/07/2023	61	61.99	60.11	60.37
03/08/2023	60.66	61.99	59.75	61.79
03/09/2023	61.46	62.08	59.86	59.95
03/10/2023	60.02	60.47	58.6	58.76
03/13/2023	58.22	60.17	57.63	59.27
03/14/2023	60.35	61.09	59.89	60.89
03/15/2023	60.61	61.22	59.72	60.39
03/16/2023	60.34	61.97	59.9	61.88
03/17/2023	61.72	62.47	60.7	61.22
03/20/2023	60.91	61.58	60.76	61.54
03/21/2023	61.75	62.61	60.87	62.46
03/22/2023	62.3	63.2	61.17	61.21
03/23/2023	62.1	63.95	62	63.25
03/24/2023	62.92	63.25	62.02	62.99
03/27/2023	63.26	64.33	63.17	63.98
03/28/2023	63.73	64.6	63.51	64.27
03/29/2023	65.04	65.1	64.36	64.81
03/30/2023	65.2	65.88	65.09	65.81
03/31/2023	66.02	66.57	65.55	66.46
04/03/2023	65.82	66.38	65.65	66.31
04/04/2023	66.57	66.72	65.53	65.97
04/05/2023	65.68	66.26	64.71	65.15
04/06/2023	64.75	65.58	64.26	65.52
04/10/2023	64.8	67.44	64.65	66.91
04/11/2023	66.71	67.64	66.55	67
04/12/2023	67.57	68.18	66.96	67.19
04/13/2023	67.67	68.85	67.51	68.39
04/14/2023	68.27	69.07	67.42	68.07
04/17/2023	68.36	68.77	67.07	67.71
04/18/2023	68.51	68.7	67.55	67.82
04/19/2023	67.37	67.51	66.92	67.32
04/20/2023	66.84	67.63	66.53	66.9
04/21/2023	67.32	67.32	66.51	66.78
04/24/2023	67.08	67.21	65.7	66.25
04/25/2023	65.36	65.93	63.1	63.17
04/26/2023	63.27	64.13	63.09	63.4
04/27/2023	64.08	64.2	62.33	63.06
04/28/2023	62.67	63.08	61.73	63.05
05/01/2023	62.3	63.3	61.66	62.81
05/02/2023	62.6	62.83	61.01	61.44
05/03/2023	61.64	61.7	60.33	60.49
05/04/2023	61.29	61.61	60.37	61.18
05/05/2023	60.75	65.45	60.5	64.59
05/08/2023	65.74	66.48	64.6	66.08
05/09/2023	66.46	67	66.06	66.4
05/10/2023	66.97	67.8	66.54	67.01
05/11/2023	67.29	67.76	66.96	67.5
05/12/2023	67.68	68.18	66.96	67.77
05/15/2023	67.68	68.78	67.46	68.56
05/16/2023	68.49	68.97	68.22	68.31
05/17/2023	68.4	68.99	67.64	68.43
05/18/2023	68.68	68.76	67.75	68.14
05/19/2023	68.5	69.68	68.19	69.63
05/22/2023	69.75	71.29	69.47	69.52
05/23/2023	69.37	69.46	67.46	68.09
05/24/2023	68.5	69.46	66.01	66.59
05/25/2023	66.89	67.88	64.46	67.17
05/26/2023	67.36	68.82	67.3	67.77
05/30/2023	68.11	69.1	67.41	68.54
05/31/2023	68.34	69.27	67.86	68.33
06/01/2023	67.64	69.11	66.93	68.64
06/02/2023	68.64	69.37	67.85	68.13
06/05/2023	67.98	71.63	67.95	71.27
06/06/2023	71.35	71.38	68.84	69.54
06/07/2023	69.54	69.93	66.84	67.06
06/08/2023	67.07	69.35	67.02	69
06/09/2023	68.95	69.8	67.01	68.01
06/12/2023	68.2	69.98	68.13	69.84
06/13/2023	70.5	70.75	69.36	70.49
06/14/2023	70.07	71.59	69.7	71.48
06/15/2023	71.29	73.85	71.15	73.59
06/16/2023	74.46	74.77	72.37	72.78
06/20/2023	72.45	72.77	70.92	71.66
06/21/2023	71.66	71.84	70.58	71.11
06/22/2023	71.11	72.24	70.81	71.86
06/23/2023	71.11	71.76	70.15	71.59
06/26/2023	71.69	72.72	70.9	71.06
06/27/2023	71.64	73.89	71.55	73.66
06/28/2023	73.49	74.93	72.95	74.33
06/29/2023	74.54	75.3	73.9	75.09
06/30/2023	75.55	76.27	75.26	75.59
07/03/2023	75.3	75.36	73.65	74.66
07/05/2023	74.42	74.71	74.01	74.31
07/06/2023	73.84	74.77	72.45	74.65
07/07/2023	74.41	75.46	73.99	74.68
07/10/2023	74.79	78.66	74.79	77.86
07/11/2023	78.61	78.63	77.22	78.32
07/12/2023	78.87	79.03	75.51	76.72
07/13/2023	77.4	78.29	76.73	78.25
07/14/2023	78.55	80.03	78.34	78.92
07/17/2023	78.72	80.6	78.58	80.28
07/18/2023	79.96	80.44	79.16	80.24
07/19/2023	80.45	81.24	78.3	78.69
07/20/2023	78.67	79.37	77.53	77.7
07/21/2023	78.37	79.14	78.06	78.16
07/24/2023	78.69	78.82	76.32	77.27
07/25/2023	77.73	78.62	77.41	78.34
07/26/2023	77.56	78.75	76.86	77.26
07/27/2023	78.39	78.52	76.31	76.58
07/28/2023	77.24	77.63	76.15	76.8
07/31/2023	77.09	77.75	76.79	77.72
08/01/2023	77.64	78.58	76.91	78.03
08/02/2023	77.24	77.24	74.01	74.32
08/03/2023	74.2	76	74.15	75.76
08/04/2023	60.42	61.36	56.1	56.77
08/07/2023	57.58	58.18	56.86	57.7
08/08/2023	56.88	59.12	56.57	58.57
08/09/2023	58.84	60.35	58.46	59.78
08/10/2023	61.16	62.21	60.07	60.56
08/11/2023	60.05	61.21	59.35	59.68
08/14/2023	59.69	60.1	59.2	59.66
08/15/2023	59.57	60.23	59.01	59.17
08/16/2023	59	59.59	58.15	58.18
08/17/2023	58.6	58.83	57.34	57.41
08/18/2023	56.98	57.69	56.84	57.16
08/21/2023	58.07	58.72	57.79	58.39
08/22/2023	58.32	58.61	57.78	58.32
08/23/2023	58.81	59.5	58.14	59.19
08/24/2023	59.6	59.83	58.12	58.15
08/25/2023	58.2	58.96	57.96	58.81
08/28/2023	59.1	59.43	58.2	58.7
08/29/2023	58.7	60.93	58.51	60.63
08/30/2023	60.57	61.45	60.5	61.22
08/31/2023	61.5	61.83	60.17	60.21
09/01/2023	60.5	60.96	60.39	60.87
09/05/2023	60.92	61.97	60.56	61.91
09/06/2023	61.9	62.39	61.72	62.23
09/07/2023	61.88	63.33	61.62	63.17
09/08/2023	63.05	64.3	63.05	64.07
09/11/2023	64.82	65.455	64.52	65.07
09/12/2023	64.61	65.68	63.47	63.5
09/13/2023	63.27	63.8799	62.57	62.62
09/14/2023	62.78	63.39	62.66	63.1
09/15/2023	62.5	62.67	60.68	61.02
09/18/2023	60.83	61.2822	60.3325	60.45
09/19/2023	59.95	60.51	58.4536	60.44
09/20/2023	60.68	61.385	60.14	60.15
09/21/2023	59.66	60.15	58.665	58.78
09/22/2023	58.75	59.09	58.112	58.24
09/25/2023	57.84	58.15	57.63	58.11
09/26/2023	57.84	58.04	57.185	57.43
09/27/2023	57.94	58.34	57.5	58.14
09/28/2023	58.18	59.24	57.71	58.6
09/29/2023	59.64	59.67	58.35	58.68
10/02/2023	58.79	59.57	58.335	58.63
10/03/2023	58.03	58.3699	57.08	57.61
10/04/2023	57.97	58.75	57.47	58.26
10/05/2023	58.11	58.31	56.64	58.02
10/06/2023	57.62	60.21	57.5	59.93
10/09/2023	59.72	60.6	58.45	59.51
10/10/2023	59.6	60.35	59.34	59.4
10/11/2023	59.43	59.47	57	58.97
10/12/2023	58.85	59.1	57.76	58
10/13/2023	56.61	58.05	56.07	57.76
10/16/2023	58.56	59.75	57.84	59.14
10/17/2023	58.42	59.37	57.71	58.65
10/18/2023	57.88	58.495	57.59	57.67
10/19/2023	57.63	58.45	57.46	57.77
10/20/2023	57.91	57.94	55.92	56.36
10/23/2023	56.01	56.57	55.52	56.1
10/24/2023	56.28	57.7	56.14	57.54
10/25/2023	57.08	57.45	55.9	55.94
10/26/2023	56	56.42	55.455	55.72
10/27/2023	55.79	56.57	55.58	56.26
10/30/2023	56.51	56.82	55.94	56.32
10/31/2023	56.485	57.395	56.075	57.17
11/01/2023	57.43	57.68	56.21	57.31
11/02/2023	57.34	58.19	57.145	57.59
11/03/2023	44.5	50.57	44.12	50.48
11/06/2023	50.09	50.8	48.29	50.1
11/07/2023	50.17	50.34	47.66	49.52
11/08/2023	49.82	51.34	49.435	50.24
11/09/2023	50.51	50.96	49.63	49.67
11/10/2023	50	50.83	49.895	50.82
11/13/2023	50.44	50.73	49.7	50.3
11/14/2023	51.01	51.98	50.91	51.32
11/15/2023	51.43	51.8139	50.705	51.06
11/16/2023	50.71	51.2354	49.97	50.42
11/17/2023	50.59	51.315	50.32	51.26
11/20/2023	51.59	52.08	51.27	51.91
11/21/2023	51.77	52.765	51.55	52.58
11/22/2023	52.9	53.705	52.76	52.97
11/24/2023	52.97	53.685	52.82	53.43
11/27/2023	53.32	53.95	53.206	53.74
11/28/2023	53.25	53.93	52.685	52.79
11/29/2023	53.48	53.93	52.84	53.6
11/30/2023	53.88	54.89	52.43	52.56
12/01/2023	52.048	52.7	51.69	52.49
12/04/2023	51.98	52.67	51.86	52.25
12/05/2023	52.07	52.97	51.83	52.52
12/06/2023	52.84	52.99	51.79	51.83
12/07/2023	51.91	51.91	50.65	51.32
12/08/2023	51.14	52.36	50.97	52.16
12/11/2023	52.39	53.75	52.2	53.64
12/12/2023	53.84	55.64	53.4	55.04
12/13/2023	55.1	55.53	54.67	55.35
12/14/2023	55.8	57.47	55.72	57.05
12/15/2023	57.05	58.01	56.38	57.83
12/18/2023	57.71	57.81	56.08	56.11
12/19/2023	56.3	57.81	55.8	57.76
12/20/2023	57.66	58.64	56.94	57.45
12/21/2023	57.77	58.66	57.54	58.51
12/22/2023	58.84	59.53	58.56	59.27
12/26/2023	59.46	59.87	59.13	59.8
12/27/2023	59.66	59.83	59.02	59.34
12/28/2023	59.5	59.58	59.06	59.4
12/29/2023	59.3	59.39	58.27	58.53

Menu

Create your free account now!

FTNT: Fortinet, Inc. Historical Data

2023 Historical Chart

Average

Low

High