Fortinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	80.12	80.41	79.37	79.41	79.41	-1.12%	2,865,743
Dec 30, 2025	80.61	80.87	80.28	80.31	80.31	-0.63%	2,485,363
Dec 29, 2025	81.28	81.79	80.42	80.82	80.82	-0.91%	3,567,626
Dec 26, 2025	80.91	81.65	80.59	81.56	81.56	0.47%	1,677,830
Dec 24, 2025	80.53	81.38	80.28	81.18	81.18	0.64%	1,240,803
Dec 23, 2025	81.61	81.71	80.10	80.66	80.66	-1.32%	3,464,383
Dec 22, 2025	81.35	81.83	80.13	81.74	81.74	1.87%	4,709,294
Dec 19, 2025	79.73	80.44	79.00	80.24	80.24	0.61%	18,133,381
Dec 18, 2025	80.54	80.60	78.57	79.75	79.75	0.47%	6,364,081
Dec 17, 2025	80.09	81.44	79.38	79.38	79.38	-3.75%	6,414,475
Dec 16, 2025	81.31	82.83	81.13	82.47	82.47	1.17%	5,261,516
Dec 15, 2025	82.10	82.83	80.79	81.52	81.52	-0.85%	5,100,778
Dec 12, 2025	81.98	82.66	81.66	82.22	82.22	-0.30%	4,240,378
Dec 11, 2025	81.60	83.22	81.45	82.47	82.47	1.07%	4,518,128
Dec 10, 2025	82.90	83.22	80.24	81.60	81.60	-2.28%	6,197,783
Dec 9, 2025	83.09	84.16	82.15	83.50	83.50	-0.04%	3,990,749
Dec 8, 2025	86.96	87.11	83.26	83.53	83.53	-3.90%	6,067,246
Dec 5, 2025	85.54	86.94	85.20	86.92	86.92	2.04%	6,156,176
Dec 4, 2025	82.98	85.24	82.41	85.18	85.18	2.92%	6,707,905
Dec 3, 2025	82.21	82.96	81.42	82.76	82.76	-0.22%	5,131,275
Dec 2, 2025	82.51	83.27	82.00	82.94	82.94	1.37%	3,870,105
Dec 1, 2025	80.49	82.10	80.43	81.82	81.82	0.85%	4,092,777
Nov 28, 2025	80.67	81.36	80.36	81.13	81.13	0.72%	2,199,091
Nov 26, 2025	80.81	80.86	78.63	80.55	80.55	-0.40%	4,527,107
Nov 25, 2025	79.38	81.19	79.30	80.87	80.87	1.38%	3,816,471
Nov 24, 2025	78.89	80.01	78.70	79.77	79.77	1.16%	8,416,857
Nov 21, 2025	77.80	79.50	77.17	78.86	78.86	1.04%	5,531,441
Nov 20, 2025	80.50	81.21	77.79	78.04	78.04	-2.12%	5,994,193
Nov 19, 2025	79.82	80.37	79.32	79.73	79.73	-0.52%	4,190,105
Nov 18, 2025	81.60	82.26	79.14	80.15	80.15	-2.18%	6,448,703
Nov 17, 2025	82.10	82.96	81.77	81.94	81.94	-0.45%	4,479,012
Nov 14, 2025	80.14	83.26	79.75	82.31	82.31	1.58%	5,149,807
Nov 13, 2025	81.45	82.55	80.95	81.03	81.03	-1.35%	4,735,261
Nov 12, 2025	83.35	84.03	81.76	82.14	82.14	-1.82%	4,786,399
Nov 11, 2025	82.28	84.24	82.09	83.66	83.66	1.68%	5,108,110
Nov 10, 2025	82.30	82.62	80.27	82.28	82.28	0.60%	6,447,941
Nov 7, 2025	79.78	81.98	79.55	81.79	81.79	1.55%	7,152,628
Nov 6, 2025	76.05	81.69	75.31	80.54	80.54	-6.34%	13,371,824
Nov 5, 2025	84.61	86.32	84.00	85.99	85.99	0.90%	8,713,535
Nov 4, 2025	86.50	86.84	84.42	85.22	85.22	-2.63%	5,906,546
Nov 3, 2025	86.02	87.66	84.88	87.52	87.52	1.26%	6,239,553
Oct 31, 2025	84.21	86.83	84.00	86.43	86.43	2.65%	4,680,422
Oct 30, 2025	84.58	85.60	84.15	84.20	84.20	-0.02%	4,575,327
Oct 29, 2025	84.85	85.00	83.56	84.22	84.22	-1.92%	5,430,708
Oct 28, 2025	86.07	87.04	84.98	85.87	85.87	0.68%	4,895,581
Oct 27, 2025	86.13	86.56	85.14	85.29	85.29	-0.32%	4,166,138
Oct 24, 2025	85.77	85.86	84.98	85.56	85.56	0.74%	3,367,503
Oct 23, 2025	84.66	85.47	84.34	84.93	84.93	0.32%	2,549,104
Oct 22, 2025	85.00	85.49	84.07	84.66	84.66	-0.14%	4,101,840
Oct 21, 2025	83.41	85.12	81.10	84.78	84.78	-0.09%	4,829,294