Skip to main content
logo
Fortinet, Inc. (FRA:FO8)
Germany flag Germany · Delayed Price · Currency is EUR
67.45
+0.37 (0.55%)
At close: Jan 9, 2026

Fortinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 202666.8767.4566.8767.4567.450.55%878
Jan 8, 202668.1768.1767.0867.0867.08-2.50%35
Jan 7, 202667.3068.8066.8268.8068.803.21%184
Jan 6, 202666.6666.6666.6666.6666.660.05%15
Jan 5, 202666.5467.8466.5466.6366.630.71%317
Jan 2, 202667.8367.8366.1666.1666.16-3.19%99
Dec 30, 202568.4068.4068.3468.3468.34-0.70%737
Dec 29, 202568.9969.0068.8268.8268.82-0.26%1,400
Dec 23, 202569.2169.2169.0069.0069.000.03%101
Dec 22, 202568.3068.9868.2568.9868.981.07%340
Dec 19, 202567.7668.2567.7468.2568.251.64%354
Dec 18, 202567.3668.1467.1567.1567.15-1.25%200
Dec 17, 202570.0970.0968.0068.0068.00-2.48%88
Dec 16, 202568.6469.7368.6469.7369.731.18%95
Dec 15, 202569.9570.0768.9268.9268.92-1.95%1,012
Dec 12, 202570.1370.2970.0970.2970.29-0.61%65
Dec 11, 202568.7570.7268.7570.7270.720.27%559
Dec 10, 202571.5371.5370.5370.5370.53-2.19%242
Dec 9, 202571.4272.1171.4272.1172.11-1.08%195
Dec 8, 202574.6574.8872.9072.9072.90-2.34%192
Dec 5, 202573.0574.6573.0574.6574.654.74%43
Dec 4, 202570.6571.2770.6571.2771.27-0.25%135
Dec 3, 202570.8271.4570.8271.4571.450.13%35
Dec 2, 202570.2771.3670.2771.3671.360.71%744
Dec 1, 202569.6570.8669.1870.8670.861.64%384
Nov 28, 202569.3869.7269.3169.7269.720.77%527
Nov 27, 202569.2269.9869.1969.1969.19-0.89%435
Nov 26, 202569.6470.2669.6469.8169.811.39%185
Nov 25, 202568.8568.8568.8568.8568.85-0.35%-
Nov 24, 202568.3469.0967.8169.0969.091.32%956
Nov 21, 202567.5068.1967.4268.1968.190.86%197
Nov 20, 202569.1070.2367.6167.6167.61-1.74%191
Nov 19, 202568.9369.1968.8168.8168.81-0.28%110
Nov 18, 202570.0170.0169.0069.0069.00-2.75%1,110
Nov 17, 202570.7970.9570.5170.9570.953.35%100
Nov 14, 202569.4469.4468.6568.6568.65-3.60%114
Nov 13, 202570.7971.6070.7271.2171.21-1,035
Nov 12, 202571.8071.8071.2171.2171.210.47%716
Nov 11, 202570.8570.8870.5670.8870.88-1.28%390
Nov 10, 202570.9971.9470.9871.8071.803.80%723
Nov 7, 202569.5269.5268.9769.1769.17-0.85%448
Nov 6, 202565.4670.1365.2469.7669.76-5.83%1,498
Nov 5, 202573.6674.4373.6674.0874.08-0.68%32
Nov 4, 202574.6074.6774.5974.5974.59-1.43%405
Nov 3, 202574.7075.6774.1975.6775.672.22%707
Oct 31, 202572.8574.0372.5574.0374.032.59%421
Oct 30, 202572.1772.1772.1672.1672.16-0.50%80
Oct 29, 202573.4674.5372.0872.5272.52-1.36%879
Oct 28, 202573.0074.5073.0073.5273.52-0.10%735
Oct 27, 202573.8774.4673.4773.5973.590.05%255