Fortinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	99.97	99.97	96.87	97.10	97.10	-3.51%	7,846
Jul 31, 2025	101.60	102.59	100.63	100.63	100.63	-0.80%	2,225
Jul 30, 2025	104.95	104.95	99.80	101.44	101.44	-2.15%	5,907
Jul 29, 2025	105.22	106.88	103.30	103.67	103.67	-1.41%	1,065
Jul 28, 2025	106.08	106.19	104.29	105.15	105.15	0.09%	2,727
Jul 25, 2025	105.53	105.81	104.96	105.05	105.05	0.47%	2,563
Jul 24, 2025	104.50	105.90	104.04	104.56	104.56	-0.03%	9,139
Jul 23, 2025	104.00	104.95	102.33	104.60	104.60	-0.49%	2,978
Jul 22, 2025	106.93	107.42	104.65	105.11	105.11	-2.06%	4,924
Jul 21, 2025	105.07	107.39	104.27	107.31	107.31	1.28%	4,450
Jul 18, 2025	105.15	106.51	104.82	105.96	105.96	1.39%	1,615
Jul 17, 2025	103.29	105.40	103.29	104.51	104.51	1.29%	44,734
Jul 16, 2025	104.01	105.08	101.73	103.18	103.18	-1.60%	3,276
Jul 15, 2025	102.87	105.05	102.87	104.85	104.85	1.39%	2,406
Jul 14, 2025	98.58	103.41	98.46	103.41	103.41	3.27%	2,910
Jul 11, 2025	100.00	100.60	98.76	100.13	100.13	-1.57%	6,528
Jul 10, 2025	107.44	108.16	101.72	101.72	101.72	-5.02%	11,363
Jul 9, 2025	108.00	108.65	105.63	107.10	107.10	-0.09%	2,158
Jul 8, 2025	108.00	108.11	103.47	107.20	107.20	0.21%	7,755
Jul 7, 2025	105.35	107.48	105.02	106.97	106.97	1.28%	9,742
Jul 3, 2025	102.23	106.12	102.23	105.62	105.62	4.65%	3,779
Jul 2, 2025	102.40	102.62	100.93	100.93	100.93	-1.69%	18,911
Jul 1, 2025	106.16	106.46	100.96	102.67	102.67	-2.73%	24,708
Jun 30, 2025	103.53	105.91	103.40	105.55	105.55	1.66%	3,779
Jun 27, 2025	103.91	104.55	103.60	103.82	103.82	0.40%	1,240
Jun 26, 2025	101.47	104.74	101.47	103.42	103.42	-0.62%	2,782
Jun 25, 2025	104.65	105.79	103.77	104.06	104.06	-0.40%	4,489
Jun 24, 2025	104.26	104.80	103.42	104.49	104.49	1.26%	3,437
Jun 23, 2025	99.00	103.26	98.65	103.19	103.19	3.78%	6,445
Jun 20, 2025	101.87	102.24	99.13	99.43	99.43	-1.40%	6,970
Jun 18, 2025	104.31	104.31	99.85	100.84	100.84	-2.06%	18,191
Jun 17, 2025	101.82	104.40	101.45	102.96	102.96	0.49%	3,420
Jun 16, 2025	101.10	103.14	101.10	102.46	102.46	1.22%	2,154
Jun 13, 2025	101.02	103.14	100.11	101.23	101.23	-1.15%	4,972
Jun 12, 2025	101.54	102.61	101.54	102.40	102.40	0.16%	4,298
Jun 11, 2025	101.90	104.00	100.12	102.24	102.24	0.75%	4,624
Jun 10, 2025	102.00	102.83	101.07	101.48	101.48	-1.97%	3,061
Jun 9, 2025	104.78	105.03	103.05	103.52	103.52	-1.25%	10,218
Jun 6, 2025	103.45	105.03	103.43	104.83	104.83	1.58%	3,844
Jun 5, 2025	101.92	103.92	101.75	103.20	103.20	1.75%	15,587
Jun 4, 2025	102.88	102.88	101.37	101.43	101.43	-0.99%	1,712
Jun 3, 2025	102.31	103.15	102.04	102.45	102.45	0.16%	6,109
Jun 2, 2025	102.87	102.87	99.85	102.29	102.29	0.66%	5,350
May 30, 2025	102.20	102.41	100.57	101.61	101.61	0.25%	1,889
May 29, 2025	106.31	106.31	101.28	101.36	101.36	-3.95%	14,884
May 28, 2025	104.76	105.53	104.24	105.53	105.53	0.28%	2,088
May 27, 2025	105.00	106.05	104.17	105.23	105.23	1.81%	5,294
May 23, 2025	101.07	103.36	101.07	103.36	103.36	-0.72%	5,054
May 22, 2025	103.68	104.55	103.13	104.11	104.11	0.29%	2,472
May 21, 2025	103.90	104.66	103.37	103.81	103.81	-0.49%	3,797