VIE:FTNT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	166.96	168.02	161.36	161.36	161.36	-3.16%	-
Oct 27, 2026	162.32	166.62	162.32	166.62	166.62	4.50%	-
Oct 23, 2026	154.28	159.44	154.28	159.44	159.44	3.18%	-
Oct 22, 2026	153.72	156.36	152.80	154.52	154.52	0.78%	-
Oct 21, 2026	152.14	153.32	147.98	153.32	153.32	1.08%	-
Oct 20, 2026	152.92	153.16	151.20	151.68	151.68	-0.67%	-
Oct 19, 2026	152.68	153.56	152.66	152.70	152.70	1.13%	-
Oct 16, 2026	162.02	162.66	151.00	151.00	151.00	-5.81%	-
Oct 15, 2026	163.26	163.26	159.42	160.32	160.32	-3.94%	-
Oct 14, 2026	170.54	170.54	166.90	166.90	166.90	-2.33%	62
Oct 13, 2026	172.26	174.66	170.88	170.88	170.88	-1.76%	-
Oct 12, 2026	175.30	175.86	173.94	173.94	173.94	0.89%	-
Oct 9, 2026	169.10	172.40	169.10	172.40	172.40	1.66%	-
Oct 8, 2026	168.66	169.58	168.66	169.58	169.58	-0.08%	-
Oct 7, 2026	170.52	171.04	169.72	169.72	169.72	0.87%	-
Oct 6, 2026	163.84	168.26	163.84	168.26	168.26	3.25%	-
Oct 5, 2026	160.56	162.96	160.56	162.96	162.96	1.17%	-
Oct 2, 2026	159.32	161.48	159.08	161.08	161.08	1.88%	-
Oct 1, 2026	159.28	159.30	158.10	158.10	158.10	-0.25%	-
Sep 30, 2026	155.56	158.50	154.26	158.50	158.50	2.95%	68
Sep 29, 2026	155.12	155.12	153.96	153.96	153.96	-0.32%	-
Sep 28, 2026	152.64	154.46	149.86	154.46	154.46	0.39%	108
Sep 25, 2026	157.02	157.02	153.86	153.86	153.86	-2.66%	-
Sep 24, 2026	155.74	158.06	155.74	158.06	158.06	1.23%	-
Sep 23, 2026	153.26	156.14	152.22	156.14	156.14	3.71%	-
Sep 22, 2026	154.32	154.48	150.56	150.56	150.56	-0.58%	126
Sep 21, 2026	147.92	151.44	146.00	151.44	151.44	3.32%	32
Sep 18, 2026	150.78	150.78	146.58	146.58	146.58	-3.43%	23
Sep 17, 2026	151.04	151.78	146.76	151.78	151.78	1.11%	60
Sep 16, 2026	149.34	150.12	148.24	150.12	150.12	1.82%	-
Sep 15, 2026	146.46	147.44	143.50	147.44	147.44	0.88%	330
Sep 14, 2026	138.80	146.16	137.28	146.16	146.16	8.49%	104
Sep 11, 2026	137.40	138.14	134.72	134.72	134.72	-2.95%	-
Sep 10, 2026	135.14	138.82	134.56	138.82	138.82	2.18%	-