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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 93.3083
CLOSE 93.4296

Low

LOW 70.12

High

HIGH 114.82
DATEOPENHIGHLOWCLOSE
01/02/202595.3696.1793.2194.75
01/03/202595.7398.3895.3797.47
01/06/2025100.8810197.1297.94
01/07/202597.699894.495.93
01/08/202595.296.2793.3396.04
01/10/202595.4495.6794.1594.56
01/13/202593.9794.3592.6493.83
01/14/202592.5793.3390.892.49
01/15/202593.8894.1692.7693.06
01/16/202593.9294.8593.4194.05
01/17/202596.0996.0993.8894.23
01/21/202595.6597.2894.8297.2
01/22/20259898.3496.5998.24
01/23/202597.6598.0795.9497.45
01/24/202597.5797.5796.1196.9
01/27/202594.9198.3394.196.77
01/28/202596.53100.3895.5599.83
01/29/202599.92100.2198.299.33
01/30/2025100.41102.17100.02100.93
01/31/2025101.14102.87100.47100.88
02/03/202598.87101.4198.12100.9
02/04/2025101102.83100.7102.78
02/05/2025103.15105.12101.85105.07
02/06/2025105.4105.82103.96104.72
02/07/2025109.49110.53102.37107.66
02/10/2025108.65110.99107.45109.55
02/11/2025109.5110.33107.81108.33
02/12/2025107.03107.8104.27107.7
02/13/2025108.99110.03107.61109.98
02/14/2025110.27112.37108.72111.64
02/18/2025112.7114.82112.46114.26
02/19/2025114.11114.63111.88114.57
02/20/2025113.8114.53110.83114.21
02/21/2025113.96114.57109.93110.02
02/24/2025109.32110.02107.33108.69
02/25/2025108.08108.57105.78108.06
02/26/2025108.46110.29107.83109.02
02/27/2025109.98111.31107107.09
02/28/2025106.98108.26105.9108.01
03/03/2025108.82110.67106.04106.54
03/04/2025106.81107.71103.93106.48
03/05/2025105.38107.5103.72106.8
03/06/2025105.65106.68101.5101.72
03/07/2025102102.3598.05101.28
03/10/202599.3299.5495.7296.04
03/11/202596.4999.9495.598.28
03/12/202599.53100.8597.6197.93
03/13/202597.497.593.2793.42
03/14/202594.6496.699496.25
03/17/202595.7497.4995.5896.67
03/18/202596.0897.2994.8196.91
03/19/202597.3399.1897.0698.17
03/20/202597.1499.5997.1198.45
03/21/202597.3298.7395.9498.65
03/24/2025100100.2998.8199.79
03/25/202599.72102.2299.55102.09
03/26/2025101.62102.34100.42101.01
03/27/2025100.26100.9798.9999.54
03/28/202599.0799.4895.3796.6
03/31/202594.4696.9793.2696.26
04/01/202595.2296.8394.5496.67
04/02/202595.0898.49598.08
04/03/202592.7693.4889.3389.44
04/04/202586.5187.7984.2884.71
04/07/202582.3291.3881.788
04/08/202591.6691.9286.8288.15
04/09/202588.81100.587.8399.93
04/10/202597.2698.1993.5896.32
04/11/202596.0198.1894.9797.73
04/14/202599.89100.595.3696.85
04/15/202597.3999.2497.299.2
04/16/202597.298.694.896.07
04/17/202596.8397.3595.896.13
04/21/202594.8795.7191.3392.72
04/22/202593.5195.0691.2494.37
04/23/202597.4599.5496.2997
04/24/202596.99101.1996.75100.72
04/25/2025100.27101.9299.99101.8
04/28/2025102.39103.08100.94102.64
04/29/2025102.02104.54101.97104.21
04/30/2025101.86103.98100.34103.76
05/01/2025104.88106.41104.14104.21
05/02/2025105.71106.65104.63106.18
05/05/2025104.57109.33104.46108.69
05/06/2025105.99108.51105.43107.14
05/07/2025106.04107.44105.47106.72
05/08/202597.699.2793.2597.74
05/09/202598.3398.3895.4297.42
05/12/202599.85102.1399.19102.04
05/13/2025101.49105.5101.28105.05
05/14/2025105.1105.97102.68103.23
05/15/2025102.5103.4101.34102.56
05/16/2025103.23105.11102.69104.59
05/19/2025103.56104.95103.5104.75
05/20/2025104.89104.89103.2104.79
05/21/2025103.7104.78102.75102.84
05/22/2025103.33104.69103.08103.62
05/23/2025102.16103.53101.58103.16
05/27/2025104.2106.06104.17104.74
05/28/2025104.74105.58104.22104.51
05/29/2025105.22105.5100.9102.04
05/30/2025102.2102.48100.54101.78
06/02/2025101.1102.5299.85102.47
06/03/2025102.26103.17102.06102.88
06/04/2025102.5102.84101.32101.62
06/05/2025102.07103.98101.75103.5
06/06/2025104.32105.2103.73104.94
06/09/2025104.73105101.94102.08
06/10/2025102.33102.9101.07101.63
06/11/2025101.42104.01100.14102.02
06/12/2025101.84102.79101.47101.66
06/13/2025100.78103.34100.31100.83
06/16/2025101.1103.23101.1101.95
06/17/2025101.53104.5101.3102.88
06/18/2025103.26103.499.84100.82
06/20/2025101.32101.9998.8699.85
06/23/202599.78103.4698.6103.15
06/24/2025104.32104.99103.39104.42
06/25/2025104.87105.79103.52103.69
06/26/2025103.73104.74103.1103.86
06/27/2025103.92104.47102.94103.11
06/30/2025103.9105.96103.41105.72
07/01/2025105.36105.85100.91102.43
07/02/2025101.81102.65100.91102.21
07/03/2025102.68106.12102.62105.66
07/07/2025105.6107.56105.02106.65
07/08/2025106.97107.83103.36107.54
07/09/2025108.65108.77105.62107.65
07/10/2025107.71108.0999.91100.2
07/11/2025100100.6298.799.06
07/14/202599.36103.5699.25102.97
07/15/2025103.41105.44103.38104.93
07/16/2025104.93105.19101.55103.44
07/17/2025103.5105.46103.35104.92
07/18/2025105.71106.57104.72105.42
07/21/2025105.16107.52104.36106.94
07/22/2025106.93107.4104.64104.81
07/23/2025104.91105.15103.14105.06
07/24/2025105.31106.19104.03104.77
07/25/2025105.23105.85104.72104.82
07/28/2025104.98106.21104.12104.88
07/29/2025105.63106.95103.21104.77
07/30/2025104.88104.8899.78101.71
07/31/2025102.27102.699.6799.9
08/01/202599.3899.3896.8397.36
08/04/202597.8299.3596.5498.55
08/05/202598.4599.496.1296.21
08/06/202596.9997.5996.396.58
08/07/202574.375.3570.1275.3
08/08/202576.1176.7172.8374.39
08/11/202574.0276.973.8174.57
08/12/20257578.9974.9878.47
08/13/202579.8880.178.0579.33
08/14/202578.0578.676.8277.25
08/15/202577.6879.8277.0479.11
08/18/202579.5781.278.9480.76
08/19/202581.2881.2877.178.09
08/20/202578.0980.377.379.61
08/21/202578.9179.1176.8677.75
08/22/202578.3180.6278.2180.02
08/25/202579.979.9977.6177.64
08/26/202577.9578.3377.2177.65
08/27/202578.0478.3477.5178.13
08/28/202578.1879.4177.9479.29
08/29/202579.1779.5278.3278.77
09/02/202575.2477.267576.93
09/03/202576.7377.1376.176.58
09/04/202576.2676.6375.1176.44
09/05/202576.9179.4976.8878.83
09/08/202579.1880.479.1880.36
09/09/202580.480.479.2579.84
09/10/202579.9380.678.979.48
09/11/202580.0481.2279.6880.89
09/12/202580.9381.2779.6579.68
09/15/202580.2581.0679.6181
09/16/202580.948179.4979.78
09/17/202579.8580.8779.7280.29
09/18/202581.3381.8780.7680.99
09/19/202582.4684.782.1784.21
09/22/202583.1385.1281.985.01
09/23/202585.1286.0684.1485.27
09/24/202585.2986.2183.3483.6
09/25/202582.9683.481.7683.21
09/26/202583.284.8982.9784.32
09/29/202584.8885.1683.684.65
09/30/202584.3384.9983.584.08
10/01/202583.9285.3383.6785.18
10/02/202585.2586.3984.6686.29
10/03/202586.887.2485.5485.79
10/06/202586.3587.1985.9686.38
10/07/202586.3687.0584.6684.92
10/08/202585.686.7385.1386.46
10/09/202585.786.5284.1586.19
10/10/202586.587.182.9883.04
10/13/202584.785.283.5984.2
10/14/202582.583.982.283.08
10/15/202583.7284.7883.0783.58
10/16/202583.7484.3482.1783.14
10/17/202582.5983.7782.3183.44
10/20/202583.0584.9683.0584.86
10/21/202583.4185.1281.184.78
10/22/20258585.4984.0784.66
10/23/202584.6685.4784.3484.93
10/24/202585.7785.8684.9885.56
10/27/202586.1386.5685.1485.29
10/28/202586.0787.0484.9885.87
10/29/202584.858583.5684.22
10/30/202584.5885.684.1584.2
10/31/202584.2186.838486.43
11/03/202586.0287.6684.8887.52
11/04/202586.586.8484.4285.22
11/05/202584.6186.328485.99
11/06/202576.0581.6975.3180.54
11/07/202579.7881.9879.5581.79
11/10/202582.382.6280.2782.28
11/11/202582.2884.2482.0983.66
11/12/202583.3584.0381.7682.14
11/13/202581.4582.5580.9481.03
11/14/202580.1483.2679.7582.31
11/17/202582.182.9681.7781.94
11/18/202581.682.2679.1480.15
11/19/202579.8280.3779.3279.73
11/20/202580.581.2177.7978.04
11/21/202577.879.577.1778.86
11/24/202578.8980.0178.779.77
11/25/202579.3881.1979.380.87
11/26/202580.8180.8678.6380.55
11/28/202580.6781.3680.3681.13
12/01/202580.4982.180.4381.82
12/02/202582.5183.278282.94
12/03/202582.2182.9681.4282.76
12/04/202582.9885.2482.4185.18
12/05/202585.5486.9485.286.92
12/08/202586.9687.1183.2683.53
12/09/202583.0984.1682.1583.5
12/10/202582.983.2280.2481.6
12/11/202581.683.2281.4582.47
12/12/202581.9882.6681.6682.22
12/15/202582.182.8380.7981.52
12/16/202581.3182.8381.1382.47
12/17/202580.0981.4479.3879.38
12/18/202580.5480.678.5779.75
12/19/202579.7380.447980.24
12/22/202581.3581.8380.1381.74
12/23/202581.6181.7180.180.66
12/24/202580.5381.3880.2881.18
12/26/202580.9181.6580.5981.56
12/29/202581.2881.7980.4280.82
12/30/202580.6180.8780.2880.31
12/31/202580.1180.4179.3679.41