Fortinet, Inc. (FTNT)
NASDAQ: FTNT · Real-Time Price · USD
84.92
-1.46 (-1.69%)
At close: Oct 7, 2025, 4:00 PM EDT
85.20
+0.28 (0.33%)
After-hours: Oct 7, 2025, 6:12 PM EDT

Fortinet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202586.3687.0584.6684.9284.92-1.69%4,329,290
Oct 6, 202586.3587.1985.9686.3886.380.69%3,844,787
Oct 3, 202586.8087.2485.5485.7985.79-0.58%4,247,437
Oct 2, 202585.2586.3984.6686.2986.291.30%4,639,201
Oct 1, 202583.9285.3383.6785.1885.181.31%4,314,925
Sep 30, 202584.3384.9983.5084.0884.08-0.67%3,966,971
Sep 29, 202584.8885.1683.6084.6584.650.39%4,652,011
Sep 26, 202583.2084.8982.9784.3284.321.33%4,171,883
Sep 25, 202582.9683.4081.7683.2183.21-0.47%4,756,401
Sep 24, 202585.2986.2183.3483.6083.60-1.96%5,658,556
Sep 23, 202585.1286.0684.1485.2785.270.31%5,370,400
Sep 22, 202583.1385.1281.9085.0185.010.95%6,172,926
Sep 19, 202582.4684.7082.1784.2184.213.98%22,847,024
Sep 18, 202581.3381.8780.7680.9980.990.87%5,119,743
Sep 17, 202579.8580.8779.7280.2980.290.64%4,978,222
Sep 16, 202580.9481.0079.4979.7879.78-1.51%5,585,100
Sep 15, 202580.2581.0679.6181.0081.001.66%6,220,534
Sep 12, 202580.9381.2779.6579.6879.68-1.50%4,428,933
Sep 11, 202580.0481.2379.6880.8980.891.77%6,932,295
Sep 10, 202579.9380.6078.9079.4879.48-0.45%5,899,440
Sep 9, 202580.4080.4079.2579.8479.84-0.65%4,507,723
Sep 8, 202579.1880.4079.1880.3680.361.94%6,728,769
Sep 5, 202576.9179.4976.8878.8378.833.13%10,495,946
Sep 4, 202576.2676.6375.1176.4476.44-0.18%6,127,667
Sep 3, 202576.7377.1376.1076.5876.58-0.45%4,851,580
Sep 2, 202575.2477.2675.0076.9376.93-2.34%7,353,513
Aug 29, 202579.1779.5278.3278.7778.77-0.66%4,458,230
Aug 28, 202578.1879.4177.9479.2979.291.48%4,929,692
Aug 27, 202578.0478.3477.5178.1378.130.62%5,710,969
Aug 26, 202577.9578.3377.2177.6577.650.01%6,114,272
Aug 25, 202579.9079.9977.6177.6477.64-2.97%7,269,015
Aug 22, 202578.3180.6278.2180.0280.022.92%6,175,766
Aug 21, 202578.9179.1176.8677.7577.75-2.34%9,966,843
Aug 20, 202578.0980.3077.3079.6179.611.95%12,247,330
Aug 19, 202581.2881.2877.1078.0978.09-3.31%15,012,629
Aug 18, 202579.5781.2078.9480.7680.762.09%12,268,351
Aug 15, 202577.6879.8277.0479.1179.112.41%10,868,808
Aug 14, 202578.0578.6076.8277.2577.25-2.62%11,823,147
Aug 13, 202579.8880.1078.0579.3379.331.10%14,129,022
Aug 12, 202575.0078.9974.9878.4778.475.23%15,499,403
Aug 11, 202574.0276.9073.8174.5774.570.24%13,429,556
Aug 8, 202576.1176.7172.8374.3974.39-1.21%17,024,496
Aug 7, 202574.3075.3570.1275.3075.30-22.03%47,432,964
Aug 6, 202596.9997.5996.3096.5896.580.38%8,765,691
Aug 5, 202598.4599.4096.1296.2196.21-2.37%4,034,156
Aug 4, 202597.8299.3596.5498.5598.551.22%5,382,976
Aug 1, 202599.3899.3896.8397.3697.36-2.54%4,709,352
Jul 31, 2025102.27102.6099.6799.9099.90-1.78%4,311,894
Jul 30, 2025104.88104.8899.78101.71101.71-2.92%5,326,217
Jul 29, 2025105.63106.95103.21104.77104.77-0.10%3,246,943