Fortinet, Inc. (FTNT)
NASDAQ: FTNT · Real-Time Price · USD
97.19
+2.34 (2.47%)
At close: Dec 20, 2024, 4:00 PM
97.43
+0.24 (0.25%)
After-hours: Dec 20, 2024, 6:50 PM EST
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 93.72 | 97.83 | 93.36 | 97.19 | 97.19 | 2.47% | 13,240,703 |
| Dec 19, 2024 | 95.94 | 96.87 | 94.23 | 94.85 | 94.85 | 1.60% | 4,583,508 |
| Dec 18, 2024 | 98.05 | 98.57 | 92.83 | 93.36 | 93.36 | -4.36% | 5,751,007 |
| Dec 17, 2024 | 98.16 | 99.37 | 97.01 | 97.62 | 97.62 | -0.55% | 4,009,800 |
| Dec 16, 2024 | 98.21 | 98.50 | 97.03 | 98.16 | 98.16 | 0.21% | 3,822,400 |
| Dec 13, 2024 | 98.29 | 99.19 | 96.86 | 97.95 | 97.95 | -0.66% | 3,166,115 |
| Dec 12, 2024 | 98.04 | 98.90 | 97.25 | 98.60 | 98.60 | 0.57% | 2,859,805 |
| Dec 11, 2024 | 98.00 | 98.68 | 97.03 | 98.04 | 98.04 | 0.94% | 3,417,447 |
| Dec 10, 2024 | 96.52 | 98.37 | 96.06 | 97.13 | 97.13 | 0.09% | 3,915,618 |
| Dec 9, 2024 | 99.71 | 100.40 | 96.20 | 97.04 | 97.04 | -2.19% | 4,260,813 |
| Dec 6, 2024 | 98.52 | 99.71 | 98.10 | 99.21 | 99.21 | 0.76% | 3,219,900 |
| Dec 5, 2024 | 98.31 | 99.74 | 97.70 | 98.46 | 98.46 | 0.27% | 3,940,700 |
| Dec 4, 2024 | 96.99 | 98.50 | 96.05 | 98.19 | 98.19 | 3.04% | 4,979,240 |
| Dec 3, 2024 | 95.00 | 95.79 | 93.38 | 95.29 | 95.29 | -0.03% | 3,716,700 |
| Dec 2, 2024 | 95.36 | 97.18 | 94.93 | 95.32 | 95.32 | 0.28% | 4,379,500 |
| Nov 29, 2024 | 94.33 | 95.47 | 94.11 | 95.05 | 95.05 | 1.05% | 2,124,139 |
| Nov 27, 2024 | 96.68 | 96.79 | 93.86 | 94.06 | 94.06 | -2.47% | 3,835,031 |
| Nov 26, 2024 | 93.97 | 96.70 | 93.97 | 96.44 | 96.44 | 3.57% | 4,729,300 |
| Nov 25, 2024 | 93.11 | 94.90 | 92.68 | 93.12 | 93.12 | 0.38% | 8,804,549 |
| Nov 22, 2024 | 94.32 | 94.50 | 92.33 | 92.77 | 92.77 | -1.33% | 4,060,500 |
| Nov 21, 2024 | 93.00 | 94.35 | 92.52 | 94.02 | 94.02 | 1.70% | 4,379,700 |
| Nov 20, 2024 | 91.30 | 92.49 | 90.61 | 92.45 | 92.45 | 1.83% | 5,026,814 |
| Nov 19, 2024 | 90.59 | 91.78 | 89.67 | 90.79 | 90.79 | -1.19% | 5,706,900 |
| Nov 18, 2024 | 94.57 | 96.74 | 90.96 | 91.88 | 91.88 | -2.46% | 8,702,907 |
| Nov 15, 2024 | 94.80 | 96.38 | 92.73 | 94.20 | 94.20 | -0.28% | 5,916,022 |
| Nov 14, 2024 | 96.54 | 97.06 | 94.11 | 94.46 | 94.46 | -3.49% | 7,275,800 |
| Nov 13, 2024 | 98.05 | 100.59 | 97.60 | 97.88 | 97.88 | -1.28% | 6,571,800 |
| Nov 12, 2024 | 97.16 | 99.51 | 96.91 | 99.15 | 99.15 | 2.03% | 7,146,000 |
| Nov 11, 2024 | 92.42 | 97.35 | 92.30 | 97.18 | 97.18 | 5.58% | 8,393,346 |
| Nov 8, 2024 | 84.50 | 92.53 | 84.26 | 92.04 | 92.04 | 9.99% | 13,790,400 |
| Nov 7, 2024 | 82.45 | 83.83 | 81.50 | 83.68 | 83.68 | 3.47% | 6,375,040 |
| Nov 6, 2024 | 80.21 | 81.08 | 79.78 | 80.87 | 80.87 | 3.79% | 5,711,300 |
| Nov 5, 2024 | 79.35 | 79.45 | 77.72 | 77.92 | 77.92 | -1.17% | 4,408,036 |
| Nov 4, 2024 | 78.63 | 79.37 | 77.80 | 78.84 | 78.84 | 0.05% | 3,488,417 |
| Nov 1, 2024 | 78.18 | 79.42 | 77.82 | 78.80 | 78.80 | 0.18% | 4,055,570 |
| Oct 31, 2024 | 78.99 | 79.51 | 78.15 | 78.66 | 78.66 | -0.10% | 4,585,233 |
| Oct 30, 2024 | 79.25 | 79.92 | 78.59 | 78.74 | 78.74 | -0.79% | 2,595,500 |
| Oct 29, 2024 | 79.77 | 80.39 | 78.51 | 79.37 | 79.37 | -1.72% | 3,806,406 |
| Oct 28, 2024 | 81.16 | 81.48 | 80.47 | 80.76 | 80.76 | 0.52% | 2,492,200 |
| Oct 25, 2024 | 80.79 | 81.80 | 80.22 | 80.34 | 80.34 | -0.35% | 3,112,008 |
| Oct 24, 2024 | 80.65 | 81.34 | 80.36 | 80.62 | 80.62 | 0.31% | 2,828,761 |
| Oct 23, 2024 | 82.03 | 82.89 | 80.24 | 80.37 | 80.37 | -2.51% | 4,067,900 |
| Oct 22, 2024 | 81.38 | 82.97 | 81.20 | 82.44 | 82.44 | 0.48% | 3,046,845 |
| Oct 21, 2024 | 82.66 | 83.22 | 81.77 | 82.05 | 82.05 | 1.21% | 3,798,949 |
| Oct 18, 2024 | 80.51 | 81.29 | 80.24 | 81.07 | 81.07 | 0.26% | 2,955,900 |
| Oct 17, 2024 | 80.02 | 81.72 | 79.56 | 80.86 | 80.86 | -1.53% | 4,093,275 |
| Oct 16, 2024 | 82.61 | 82.61 | 81.40 | 82.12 | 82.12 | -0.63% | 2,696,638 |
| Oct 15, 2024 | 82.66 | 82.99 | 82.18 | 82.64 | 82.64 | -0.23% | 5,379,012 |
| Oct 14, 2024 | 83.45 | 83.77 | 81.93 | 82.83 | 82.83 | -0.05% | 2,777,129 |
| Oct 11, 2024 | 82.44 | 83.04 | 81.92 | 82.87 | 82.87 | 0.47% | 2,966,200 |
| Oct 10, 2024 | 79.66 | 82.50 | 79.66 | 82.48 | 82.48 | 2.68% | 5,288,320 |
| Oct 9, 2024 | 78.07 | 80.37 | 78.00 | 80.33 | 80.33 | 3.28% | 4,709,415 |
| Oct 8, 2024 | 77.81 | 78.04 | 76.82 | 77.78 | 77.78 | 0.39% | 3,879,120 |
| Oct 7, 2024 | 78.02 | 79.08 | 77.34 | 77.48 | 77.48 | -0.68% | 4,213,000 |
| Oct 4, 2024 | 77.69 | 78.20 | 76.82 | 78.01 | 78.01 | 1.34% | 3,144,257 |
| Oct 3, 2024 | 77.30 | 77.61 | 76.78 | 76.98 | 76.98 | -0.79% | 3,717,008 |
| Oct 2, 2024 | 76.49 | 77.83 | 76.00 | 77.59 | 77.59 | 1.44% | 3,000,106 |
| Oct 1, 2024 | 78.21 | 78.50 | 76.18 | 76.49 | 76.49 | -1.37% | 3,966,326 |
| Sep 30, 2024 | 77.65 | 78.08 | 76.71 | 77.55 | 77.55 | 0.13% | 3,453,441 |
| Sep 27, 2024 | 77.20 | 77.78 | 76.43 | 77.45 | 77.45 | 0.31% | 2,987,900 |
| Sep 26, 2024 | 77.14 | 77.74 | 76.07 | 77.21 | 77.21 | 0.78% | 5,170,100 |
| Sep 25, 2024 | 77.42 | 77.83 | 75.94 | 76.61 | 76.61 | -1.10% | 4,286,300 |
| Sep 24, 2024 | 77.37 | 78.18 | 77.13 | 77.46 | 77.46 | 0.03% | 2,943,311 |
| Sep 23, 2024 | 77.20 | 77.82 | 76.97 | 77.44 | 77.44 | 0.86% | 3,252,200 |
| Sep 20, 2024 | 75.52 | 76.86 | 75.52 | 76.78 | 76.78 | 1.48% | 12,542,800 |
| Sep 19, 2024 | 76.08 | 76.20 | 74.85 | 75.66 | 75.66 | 1.31% | 3,947,493 |
| Sep 18, 2024 | 75.81 | 75.84 | 74.54 | 74.68 | 74.68 | -1.23% | 2,876,414 |
| Sep 17, 2024 | 76.10 | 76.47 | 75.38 | 75.61 | 75.61 | -0.96% | 2,677,900 |
| Sep 16, 2024 | 74.87 | 76.65 | 74.80 | 76.34 | 76.34 | 1.77% | 4,402,057 |
| Sep 13, 2024 | 74.67 | 75.60 | 74.13 | 75.01 | 75.01 | 0.70% | 4,637,702 |
| Sep 12, 2024 | 76.85 | 76.89 | 73.29 | 74.49 | 74.49 | -2.81% | 8,618,100 |
| Sep 11, 2024 | 75.78 | 76.84 | 74.71 | 76.64 | 76.64 | 0.75% | 4,102,347 |
| Sep 10, 2024 | 75.43 | 76.13 | 75.02 | 76.07 | 76.07 | 1.29% | 3,853,900 |
| Sep 9, 2024 | 75.27 | 75.92 | 74.92 | 75.10 | 75.10 | -0.08% | 4,088,900 |
| Sep 6, 2024 | 76.02 | 76.42 | 74.60 | 75.16 | 75.16 | -0.84% | 5,364,400 |
| Sep 5, 2024 | 76.44 | 76.67 | 75.25 | 75.80 | 75.80 | -1.39% | 4,469,100 |
| Sep 4, 2024 | 76.55 | 77.18 | 75.71 | 76.87 | 76.87 | -0.34% | 4,181,704 |
| Sep 3, 2024 | 76.62 | 78.08 | 76.08 | 77.13 | 77.13 | 0.55% | 5,807,900 |
| Aug 30, 2024 | 76.31 | 76.91 | 76.08 | 76.71 | 76.71 | 0.58% | 3,585,700 |
| Aug 29, 2024 | 76.00 | 77.18 | 75.54 | 76.27 | 76.27 | 0.87% | 3,054,500 |
| Aug 28, 2024 | 76.00 | 76.28 | 75.19 | 75.61 | 75.61 | -0.47% | 2,635,300 |
| Aug 27, 2024 | 74.85 | 75.99 | 74.61 | 75.97 | 75.97 | 1.05% | 2,471,210 |
| Aug 26, 2024 | 74.98 | 75.40 | 74.80 | 75.18 | 75.18 | 0.60% | 2,751,206 |
| Aug 23, 2024 | 74.88 | 75.10 | 73.75 | 74.73 | 74.73 | 0.32% | 3,182,500 |
| Aug 22, 2024 | 75.60 | 75.81 | 74.39 | 74.49 | 74.49 | -1.23% | 5,006,805 |
| Aug 21, 2024 | 75.30 | 75.80 | 74.64 | 75.42 | 75.42 | -0.20% | 3,065,800 |
| Aug 20, 2024 | 75.00 | 76.31 | 74.77 | 75.57 | 75.57 | 1.07% | 5,733,205 |
| Aug 19, 2024 | 74.69 | 75.19 | 74.36 | 74.77 | 74.77 | 0.07% | 5,248,310 |
| Aug 16, 2024 | 73.25 | 74.90 | 72.90 | 74.72 | 74.72 | 1.80% | 4,798,600 |
| Aug 15, 2024 | 73.28 | 73.83 | 72.53 | 73.40 | 73.40 | 0.84% | 4,589,800 |
| Aug 14, 2024 | 71.61 | 73.67 | 71.44 | 72.79 | 72.79 | 1.80% | 6,099,300 |
| Aug 13, 2024 | 70.32 | 71.59 | 69.65 | 71.50 | 71.50 | 1.62% | 5,524,300 |
| Aug 12, 2024 | 69.80 | 71.54 | 69.40 | 70.36 | 70.36 | 0.96% | 6,173,310 |
| Aug 9, 2024 | 68.99 | 69.98 | 67.97 | 69.69 | 69.69 | 1.47% | 6,988,618 |
| Aug 8, 2024 | 69.72 | 70.99 | 68.39 | 68.68 | 68.68 | -1.79% | 10,955,100 |
| Aug 7, 2024 | 65.68 | 71.82 | 65.00 | 69.93 | 69.93 | 25.30% | 23,535,602 |
| Aug 6, 2024 | 56.00 | 56.86 | 55.19 | 55.81 | 55.81 | 0.76% | 9,433,800 |
| Aug 5, 2024 | 54.91 | 56.36 | 54.57 | 55.39 | 55.39 | -1.98% | 7,664,700 |
| Aug 2, 2024 | 56.62 | 56.75 | 55.52 | 56.51 | 56.51 | -1.21% | 5,940,825 |
| Aug 1, 2024 | 58.03 | 58.30 | 56.47 | 57.20 | 57.20 | -1.45% | 4,542,904 |