Fortinet, Inc. (FTNT)
NASDAQ: FTNT · Real-Time Price · USD
101.95
+1.12 (1.11%)
At close: Jun 16, 2025, 4:00 PM
101.20
-0.75 (-0.74%)
Pre-market: Jun 17, 2025, 4:03 AM EDT
Fortinet Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 16, 2025 | 101.10 | 103.23 | 101.10 | 101.95 | 101.95 | 1.11% | 3,519,799 |
Jun 13, 2025 | 100.78 | 103.34 | 100.31 | 100.83 | 100.83 | -0.82% | 3,425,248 |
Jun 12, 2025 | 101.84 | 102.79 | 101.47 | 101.66 | 101.66 | -0.35% | 2,946,595 |
Jun 11, 2025 | 101.42 | 104.01 | 100.14 | 102.02 | 102.02 | 0.38% | 4,220,252 |
Jun 10, 2025 | 102.33 | 102.90 | 101.07 | 101.63 | 101.63 | -0.44% | 3,789,499 |
Jun 9, 2025 | 104.73 | 105.00 | 101.94 | 102.08 | 102.08 | -2.73% | 3,904,754 |
Jun 6, 2025 | 104.32 | 105.20 | 103.73 | 104.94 | 104.94 | 1.39% | 3,296,652 |
Jun 5, 2025 | 102.07 | 103.98 | 101.75 | 103.50 | 103.50 | 1.85% | 3,368,327 |
Jun 4, 2025 | 102.50 | 102.84 | 101.32 | 101.62 | 101.62 | -1.22% | 3,393,049 |
Jun 3, 2025 | 102.26 | 103.17 | 102.06 | 102.88 | 102.88 | 0.40% | 3,789,923 |
Jun 2, 2025 | 101.10 | 102.52 | 99.85 | 102.47 | 102.47 | 0.68% | 5,242,986 |
May 30, 2025 | 102.20 | 102.48 | 100.54 | 101.78 | 101.78 | -0.25% | 17,092,973 |
May 29, 2025 | 105.22 | 105.50 | 100.90 | 102.04 | 102.04 | -2.36% | 4,731,952 |
May 28, 2025 | 104.74 | 105.58 | 104.22 | 104.51 | 104.51 | -0.22% | 3,740,068 |
May 27, 2025 | 104.20 | 106.06 | 104.17 | 104.74 | 104.74 | 1.53% | 4,249,484 |
May 23, 2025 | 102.16 | 103.53 | 101.58 | 103.16 | 103.16 | -0.44% | 3,769,215 |
May 22, 2025 | 103.33 | 104.69 | 103.08 | 103.62 | 103.62 | 0.76% | 3,655,115 |
May 21, 2025 | 103.70 | 104.78 | 102.75 | 102.84 | 102.84 | -1.86% | 4,423,738 |
May 20, 2025 | 104.89 | 104.89 | 103.20 | 104.79 | 104.79 | 0.04% | 3,958,293 |
May 19, 2025 | 103.56 | 104.95 | 103.50 | 104.75 | 104.75 | 0.15% | 3,562,604 |
May 16, 2025 | 103.23 | 105.11 | 102.69 | 104.59 | 104.59 | 1.98% | 4,510,482 |
May 15, 2025 | 102.50 | 103.40 | 101.34 | 102.56 | 102.56 | -0.65% | 4,680,209 |
May 14, 2025 | 105.10 | 105.97 | 102.68 | 103.23 | 103.23 | -1.73% | 4,513,852 |
May 13, 2025 | 101.49 | 105.50 | 101.28 | 105.05 | 105.05 | 2.95% | 5,890,029 |
May 12, 2025 | 99.85 | 102.13 | 99.19 | 102.04 | 102.04 | 4.74% | 6,251,519 |
May 9, 2025 | 98.33 | 98.38 | 95.42 | 97.42 | 97.42 | -0.33% | 5,721,214 |
May 8, 2025 | 97.60 | 99.27 | 93.25 | 97.74 | 97.74 | -8.41% | 15,635,131 |
May 7, 2025 | 106.04 | 107.44 | 105.47 | 106.72 | 106.72 | -0.39% | 6,913,469 |
May 6, 2025 | 105.99 | 108.51 | 105.43 | 107.14 | 107.14 | -1.43% | 4,775,150 |
May 5, 2025 | 104.57 | 109.33 | 104.46 | 108.69 | 108.69 | 2.36% | 5,447,124 |
May 2, 2025 | 105.71 | 106.65 | 104.63 | 106.18 | 106.18 | 1.89% | 3,795,580 |
May 1, 2025 | 104.88 | 106.41 | 104.14 | 104.21 | 104.21 | 0.43% | 4,088,319 |
Apr 30, 2025 | 101.86 | 103.98 | 100.34 | 103.76 | 103.76 | -0.43% | 5,456,902 |
Apr 29, 2025 | 102.02 | 104.54 | 101.97 | 104.21 | 104.21 | 1.53% | 3,128,882 |
Apr 28, 2025 | 102.39 | 103.08 | 100.94 | 102.64 | 102.64 | 0.83% | 3,079,459 |
Apr 25, 2025 | 100.27 | 101.92 | 99.99 | 101.80 | 101.80 | 1.07% | 3,350,024 |
Apr 24, 2025 | 96.99 | 101.19 | 96.75 | 100.72 | 100.72 | 3.84% | 4,087,897 |
Apr 23, 2025 | 97.45 | 99.54 | 96.29 | 97.00 | 97.00 | 2.79% | 4,330,101 |
Apr 22, 2025 | 93.51 | 95.06 | 91.24 | 94.37 | 94.37 | 1.78% | 4,621,048 |
Apr 21, 2025 | 94.87 | 95.71 | 91.33 | 92.72 | 92.72 | -3.55% | 3,071,546 |
Apr 17, 2025 | 96.83 | 97.35 | 95.80 | 96.13 | 96.13 | 0.06% | 2,979,241 |
Apr 16, 2025 | 97.20 | 98.60 | 94.80 | 96.07 | 96.07 | -3.16% | 5,678,499 |
Apr 15, 2025 | 97.39 | 99.24 | 97.20 | 99.20 | 99.20 | 2.43% | 3,584,029 |
Apr 14, 2025 | 99.89 | 100.50 | 95.36 | 96.85 | 96.85 | -0.90% | 4,616,038 |
Apr 11, 2025 | 96.01 | 98.18 | 94.97 | 97.73 | 97.73 | 1.46% | 5,503,251 |
Apr 10, 2025 | 97.26 | 98.19 | 93.58 | 96.32 | 96.32 | -3.61% | 6,807,685 |
Apr 9, 2025 | 88.81 | 100.50 | 87.83 | 99.93 | 99.93 | 13.36% | 9,263,431 |
Apr 8, 2025 | 91.66 | 91.92 | 86.82 | 88.15 | 88.15 | 0.17% | 9,188,648 |
Apr 7, 2025 | 82.32 | 91.38 | 81.70 | 88.00 | 88.00 | 3.88% | 11,000,388 |
Apr 4, 2025 | 86.51 | 87.79 | 84.28 | 84.71 | 84.71 | -5.29% | 11,174,946 |