Fortinet, Inc. (BIT:1FTNT)
Italy · Delayed Price · Currency is EUR 160.88
+2.76 (1.75%)
At close: Oct 2, 2026
BIT:1FTNT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 160.00 | 161.52 | 160.00 | 160.88 | 160.88 | 1.75% | 16 |
| Oct 1, 2026 | 160.60 | 160.60 | 157.44 | 158.12 | 158.12 | -0.13% | 246 |
| Sep 30, 2026 | 153.96 | 158.32 | 153.96 | 158.32 | 158.32 | 2.61% | 2 |
| Sep 29, 2026 | 155.90 | 155.90 | 154.88 | 154.30 | 154.30 | -0.28% | 30 |
| Sep 28, 2026 | 151.80 | 152.52 | 149.96 | 154.74 | 154.74 | 0.57% | 479 |
| Sep 25, 2026 | 157.44 | 157.44 | 156.76 | 153.86 | 153.86 | -2.64% | 31 |
| Sep 24, 2026 | 155.62 | 157.30 | 155.62 | 158.04 | 158.04 | 1.31% | 19 |
| Sep 23, 2026 | 153.96 | 154.82 | 153.20 | 156.00 | 156.00 | 3.54% | 278 |
| Sep 22, 2026 | 154.50 | 154.52 | 150.66 | 150.66 | 150.66 | -0.58% | 34 |
| Sep 21, 2026 | 150.54 | 150.54 | 150.36 | 151.54 | 151.54 | 3.40% | 8 |
| Sep 18, 2026 | 151.72 | 151.72 | 146.56 | 146.56 | 146.56 | -3.48% | 16 |
| Sep 17, 2026 | 151.84 | 151.84 | 151.84 | 151.84 | 151.84 | 1.11% | 2 |
| Sep 16, 2026 | 149.88 | 149.96 | 148.42 | 150.18 | 150.18 | 1.91% | 105 |
| Sep 15, 2026 | 145.32 | 147.36 | 142.00 | 147.36 | 147.36 | 0.90% | 107 |
| Sep 14, 2026 | 140.58 | 140.58 | 139.60 | 146.04 | 146.04 | 8.42% | 27 |
| Sep 11, 2026 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | -2.77% | - |
| Sep 10, 2026 | 136.74 | 137.68 | 136.74 | 138.54 | 138.54 | 2.02% | 29 |
| Sep 9, 2026 | 133.54 | 133.54 | 133.54 | 135.80 | 135.80 | 1.28% | 19 |
| Sep 8, 2026 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | -0.50% | - |
| Sep 7, 2026 | 134.76 | 134.76 | 134.76 | 134.76 | 134.76 | 0.42% | - |
| Sep 4, 2026 | 133.88 | 134.96 | 133.88 | 134.20 | 134.20 | -1.50% | 37 |
| Sep 3, 2026 | 134.48 | 134.48 | 134.00 | 136.24 | 136.24 | 2.62% | 18 |
| Sep 2, 2026 | 132.76 | 132.76 | 132.76 | 132.76 | 132.76 | -5.47% | - |
| Sep 1, 2026 | 140.44 | 140.44 | 140.44 | 140.44 | 140.44 | -2.98% | - |
| Aug 31, 2026 | 143.36 | 144.04 | 143.36 | 144.76 | 144.76 | 1.29% | 68 |
| Aug 28, 2026 | 148.64 | 148.64 | 148.42 | 142.92 | 142.92 | -0.47% | 66 |
| Aug 27, 2026 | 136.56 | 143.84 | 136.56 | 143.60 | 143.60 | 6.45% | 81 |
| Aug 26, 2026 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | 2.14% | - |
| Aug 25, 2026 | 130.90 | 132.08 | 130.56 | 132.08 | 132.08 | 0.56% | 12 |
| Aug 24, 2026 | 131.94 | 131.94 | 131.34 | 131.34 | 131.34 | 1.23% | 8 |
| Aug 21, 2026 | 129.74 | 129.74 | 129.74 | 129.74 | 129.74 | -0.26% | - |
| Aug 20, 2026 | 132.50 | 132.50 | 130.10 | 130.08 | 130.08 | -1.22% | 33 |
| Aug 19, 2026 | 131.68 | 131.68 | 131.68 | 131.68 | 131.68 | -2.53% | 14 |
| Aug 18, 2026 | 134.34 | 134.34 | 134.34 | 135.10 | 135.10 | -0.22% | 3 |
| Aug 17, 2026 | 138.44 | 138.44 | 135.54 | 135.40 | 135.40 | -2.98% | 250 |
| Aug 14, 2026 | 139.56 | 139.56 | 139.56 | 139.56 | 139.56 | -1.36% | - |
| Aug 13, 2026 | 141.06 | 141.06 | 141.06 | 141.48 | 141.48 | -0.60% | 70 |
| Aug 12, 2026 | 140.00 | 141.04 | 134.44 | 142.34 | 142.34 | 1.11% | 85 |
| Aug 11, 2026 | 143.06 | 146.38 | 143.06 | 140.78 | 140.78 | -1.52% | 210 |
| Aug 10, 2026 | 139.24 | 142.26 | 139.24 | 142.96 | 142.96 | 2.72% | 13 |
| Aug 7, 2026 | 142.66 | 142.66 | 139.08 | 139.18 | 139.18 | -0.49% | 107 |
| Aug 6, 2026 | 143.04 | 143.04 | 143.04 | 139.86 | 139.86 | -2.86% | 8 |
| Aug 5, 2026 | 148.60 | 148.60 | 148.60 | 143.98 | 143.98 | -0.25% | 3 |
| Aug 4, 2026 | 144.34 | 144.34 | 144.34 | 144.34 | 144.34 | 1.16% | - |
| Aug 3, 2026 | 142.00 | 142.00 | 139.82 | 142.68 | 142.68 | 3.56% | 15 |
| Jul 31, 2026 | 135.50 | 137.78 | 134.52 | 137.78 | 137.78 | 1.64% | 258 |
| Jul 30, 2026 | 146.90 | 148.36 | 138.40 | 135.56 | 135.56 | 5.76% | 81 |
| Jul 29, 2026 | 129.42 | 129.42 | 128.00 | 128.18 | 128.18 | -4.06% | 41 |
| Jul 28, 2026 | 132.32 | 132.32 | 132.32 | 133.60 | 133.60 | -1.55% | 12 |
| Jul 27, 2026 | 134.74 | 136.28 | 134.74 | 135.70 | 135.70 | 0.71% | 46 |