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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 71.5555
CLOSE 71.597

Low

LOW 54.57

High

HIGH 100.59
DATEOPENHIGHLOWCLOSE
01/02/202458.158.7757.3557.78
01/03/202457.2858.2256.9457.85
01/04/20245858.7357.7858.39
01/05/202458.2658.9358.0858.34
01/08/202458.5561.358.4561.26
01/09/202460.3161.259.3159.4
01/10/202459.3861.659.1361.37
01/11/20246262.3360.9662.25
01/12/202462.6363.0461.7662.44
01/16/202461.0962.3961.0162
01/17/202461.261.6259.7360.62
01/18/20246161.4960.2961.41
01/19/202461.5562.160.0860.9
01/22/202461.8862.861.462.66
01/23/202464.2664.7863.7764.41
01/24/202465.0666.7264.7766.11
01/25/202467.2767.3665.0265.55
01/26/202465.4666.7765.3566.12
01/29/202465.8166.6465.6666.45
01/30/202466.1966.9265.866.71
01/31/202464.8765.2863.5964.49
02/01/202464.7166.6964.5966.45
02/02/202466.3466.9965.966.44
02/05/202466.4166.4464.8666.09
02/06/202466.567.5665.8967.48
02/07/202473.8373.9167.2270.03
02/08/202469.7970.6467.7667.85
02/09/202468.2570.8668.270.44
02/12/202470.6671.0970.1370.26
02/13/202468.5269.5668.2569.4
02/14/202470.0870.9469.9370.88
02/15/202471.4571.4970.0470.26
02/16/202470.0870.0867.968.48
02/20/202468.1668.3666.7667.91
02/21/202462.0365.526165.34
02/22/202466.9567.2365.7766.96
02/23/202467.567.8967.1967.64
02/26/20246869.4867.7768.4
02/27/202469.3270.2868.8769.95
02/28/202469.9570.0568.7869.51
02/29/202470.0570.1568.1569.11
03/01/202469.0970.4968.5770.44
03/04/202470.6971.6970.571.39
03/05/202471.0771.0767.3169.04
03/06/202470.9771.7369.1171.32
03/07/202471.9573.3371.1973.07
03/08/202473.2673.571.0971.35
03/11/202470.9371.869.9171.46
03/12/202471.6871.9570.7471.34
03/13/202471.5971.597070.18
03/14/202469.2969.7567.6268.04
03/15/202467.7267.9766.5166.72
03/18/202466.9968.1866.8167.55
03/19/202467.1367.8866.4567.79
03/20/202467.7968.0667.0267.87
03/21/202468.5868.7267.7568.57
03/22/202468.9268.9367.5368.3
03/25/202467.8568.4167.6167.89
03/26/202467.9668.1767.0467.45
03/27/202468.2968.3266.1967.27
03/28/202467.2168.66768.31
04/01/202468.7368.7366.7367.82
04/02/202466.9768.9366.668.85
04/03/202468.6172.0268.5871.32
04/04/202472.0373.6369.2169.23
04/05/202469.7571.8369.3470.91
04/08/202470.0470.2468.2368.39
04/09/202469.1469.1467.868.22
04/10/202467.0868.567.0868.13
04/11/202468.6168.8667.4468.22
04/12/202467.4767.7265.9366.45
04/15/202467.0867.1964.5864.73
04/16/202464.6265.5764.2664.48
04/17/202464.8965.5564.564.66
04/18/202464.7765.0163.5364.03
04/19/202463.7964.4162.9263.4
04/22/202463.9764.2362.6163.69
04/23/202464.0865.163.9864.8
04/24/202464.8965.864.5965.45
04/25/202464.6164.6962.8764.03
04/26/202464.4265.1563.964.18
04/29/202464.3565.1463.764.3
04/30/202463.7964.4463.1663.18
05/01/202463.5164.8763.1463.53
05/02/202463.1565.2663.0165.2
05/03/202461.8662.4958.7958.88
05/06/202459.2560.3558.4358.81
05/07/20245960.458.4159.43
05/08/202459.4259.857.8459.63
05/09/202459.459.7558.0158.11
05/10/202458.2559.458.0758.16
05/13/202458.5659.9258.459.63
05/14/202459.860.559.2360.2
05/15/202460.8261.2860.6160.73
05/16/202460.6161.3559.5861.24
05/17/202461.0461.8660.7861.43
05/20/202461.1762.4160.8662.34
05/21/202461.7461.859.8561.31
05/22/202461.4361.6960.7561.57
05/23/202461.9762.0860.6560.93
05/24/202461.1161.7660.6861.35
05/28/20246161.0859.2859.45
05/29/202458.9360.358.759.73
05/30/202459.1259.2357.8658
05/31/202458.8759.4157.7159.32
06/03/202459.6159.6158.1858.8
06/04/202458.6659.4858.6158.64
06/05/202459.3960.1458.4559.71
06/06/202459.8460.0659.2159.75
06/07/202459.3859.9959.0159.72
06/10/202459.1160.2558.9460.09
06/11/20246060.0958.1659.74
06/12/202459.6960.7559.0560.62
06/13/202460.5160.6959.6560.23
06/14/202460.4560.8960.1360.78
06/17/202460.6461.4860.1860.9
06/18/202460.8861.255959.15
06/20/202458.658.7657.1757.94
06/21/202458.2858.6557.7758.56
06/24/202458.459.1858.2658.28
06/25/202458.4459.0857.958.69
06/26/202458.1758.435758.11
06/27/202458.3160.1857.9360.04
06/28/202460.0360.8459.7960.27
07/01/202460.4360.4359.5859.85
07/02/202459.6661.0459.6661.01
07/03/202461.1461.4860.6660.73
07/05/202460.6261.3860.3761.09
07/08/202460.9861.0559.5260.11
07/09/202460.2660.7859.3260.28
07/10/202460.560.5558.9859.59
07/11/202459.6359.9258.7858.79
07/12/202458.9359.958.7759.55
07/15/202459.7460.7259.2659.9
07/16/202460.1560.2759.4159.48
07/17/202458.4959.5957.9759.11
07/18/202460.4860.5158.0758.13
07/19/202458.1258.7857.5858.48
07/22/2024595958.0458.45
07/23/202458.3458.9557.6857.94
07/24/202457.8358.756.5256.64
07/25/202457.1358.6256.8157.31
07/26/202457.6657.8156.8457
07/29/20245758.0656.4257.39
07/30/202457.4958.4556.9357.5
07/31/202458.359.0757.9458.04
08/01/202458.0358.356.4757.2
08/02/202456.6256.7555.5256.51
08/05/202454.9156.3654.5755.39
08/06/20245656.8655.1955.81
08/07/202465.6871.826569.93
08/08/202469.7270.9968.3968.68
08/09/202468.9969.9867.9769.69
08/12/202469.871.5469.470.36
08/13/202470.3271.5969.6571.5
08/14/202471.6173.6771.4472.79
08/15/202473.2873.8372.5373.4
08/16/202473.2574.972.974.72
08/19/202474.6975.1974.3674.77
08/20/20247576.3174.7775.57
08/21/202475.375.874.6475.42
08/22/202475.675.8174.3974.49
08/23/202474.8875.173.7574.73
08/26/202474.9875.474.875.18
08/27/202474.8575.9974.6175.97
08/28/20247676.2875.1975.61
08/29/20247677.1875.5476.27
08/30/202476.3176.9176.0876.71
09/03/202476.6278.0876.0877.13
09/04/202476.5577.1875.7176.87
09/05/202476.4476.6775.2575.8
09/06/202476.0276.4274.675.16
09/09/202475.2775.9274.9275.1
09/10/202475.4376.1375.0276.07
09/11/202475.7876.8474.7176.64
09/12/202476.8576.8973.2974.49
09/13/202474.6775.674.1375.01
09/16/202474.8776.6574.876.34
09/17/202476.176.4775.3875.61
09/18/202475.8175.8474.5474.68
09/19/202476.0876.274.8575.66
09/20/202475.5276.8675.5276.78
09/23/202477.277.8276.9777.44
09/24/202477.3778.1877.1377.46
09/25/202477.4277.8375.9476.61
09/26/202477.1477.7476.0777.21
09/27/202477.277.7876.4377.45
09/30/202477.6578.0876.7177.55
10/01/202478.2178.576.1876.49
10/02/202476.4977.837677.59
10/03/202477.377.6176.7876.98
10/04/202477.6978.276.8278.01
10/07/202478.0279.0877.3477.48
10/08/202477.8178.0476.8277.78
10/09/202478.0780.377880.33
10/10/202479.6682.579.6682.48
10/11/202482.4483.0481.9282.87
10/14/202483.4583.7781.9382.83
10/15/202482.6682.9982.1882.64
10/16/202482.6182.6181.482.12
10/17/202480.0281.7279.5680.86
10/18/202480.5181.2980.2481.07
10/21/202482.6683.2281.7782.05
10/22/202481.3882.9781.282.44
10/23/202482.0382.8980.2480.37
10/24/202480.6581.3480.3680.62
10/25/202480.7981.880.2280.34
10/28/202481.1681.4880.4780.76
10/29/202479.7780.3978.5179.37
10/30/202479.2579.9278.5978.74
10/31/202478.9979.5178.1578.66
11/01/202478.1879.4277.8278.8
11/04/202478.6379.3777.878.84
11/05/202479.3579.4577.7277.92
11/06/202480.2181.0879.7880.87
11/07/202482.4583.8381.583.68
11/08/202484.592.5384.2692.04
11/11/202492.4297.3592.397.18
11/12/202497.1699.5196.9199.15
11/13/202498.05100.5997.697.88
11/14/202496.5497.0694.1194.46
11/15/202494.896.3892.7394.2
11/18/202494.5796.7490.9691.88
11/19/202490.5991.7889.6790.79
11/20/202491.392.4990.6192.45
11/21/20249394.3592.5294.02
11/22/202494.3294.592.3392.77
11/25/202493.1194.992.6893.12
11/26/202493.9796.793.9796.44
11/27/202496.6896.7993.8694.06
11/29/202494.3395.4794.1195.05
12/02/202495.3697.1894.9395.32
12/03/20249595.7993.3895.29
12/04/202496.9998.596.0598.19
12/05/202498.3199.7497.798.46
12/06/202498.5299.7198.199.21
12/09/202499.71100.496.297.04
12/10/202496.5298.3796.0697.13
12/11/20249898.6897.0398.04
12/12/202498.0498.997.2598.6
12/13/202498.2999.1996.8697.95
12/16/202498.2198.597.0398.16
12/17/202498.1699.3797.0197.62
12/18/202498.0598.5792.8393.36
12/19/202495.9496.8794.2394.85
12/20/202493.7297.8393.3697.19
12/23/202496.9397.0795.3496.42
12/24/202496.6597.8396.3297.81
12/26/202497.1697.696.7397.29
12/27/202496.5196.5194.896.08
12/30/202494.8895.739495.13
12/31/202495.799693.8794.48