Fortinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	113.96	114.57	109.93	110.02	110.02	-3.67%	5,149,303
Feb 20, 2025	113.80	114.53	110.83	114.21	114.21	-0.31%	6,895,570
Feb 19, 2025	114.11	114.63	111.88	114.57	114.57	0.27%	4,912,081
Feb 18, 2025	112.70	114.82	112.46	114.26	114.26	2.35%	6,666,597
Feb 14, 2025	110.27	112.37	108.72	111.64	111.64	1.51%	4,981,071
Feb 13, 2025	108.99	110.03	107.61	109.98	109.98	2.12%	3,601,424
Feb 12, 2025	107.03	107.80	104.27	107.70	107.70	-0.58%	4,412,569
Feb 11, 2025	109.50	110.33	107.81	108.33	108.33	-1.11%	4,430,075
Feb 10, 2025	108.65	110.99	107.45	109.55	109.55	1.76%	5,111,336
Feb 7, 2025	109.49	110.53	102.37	107.66	107.66	2.81%	11,183,600
Feb 6, 2025	105.40	105.82	103.96	104.72	104.72	-0.33%	6,937,744
Feb 5, 2025	103.15	105.12	101.85	105.07	105.07	2.23%	4,166,000
Feb 4, 2025	101.00	102.83	100.70	102.78	102.78	1.86%	3,899,980
Feb 3, 2025	98.87	101.41	98.12	100.90	100.90	0.02%	4,943,874
Jan 31, 2025	101.14	102.87	100.47	100.88	100.88	-0.05%	4,091,904
Jan 30, 2025	100.41	102.17	100.02	100.93	100.93	1.61%	4,168,508
Jan 29, 2025	99.92	100.21	98.20	99.33	99.33	-0.50%	3,124,468
Jan 28, 2025	96.53	100.38	95.55	99.83	99.83	3.16%	4,380,145
Jan 27, 2025	94.91	98.33	94.10	96.77	96.77	-0.13%	4,245,462
Jan 24, 2025	97.57	97.57	96.11	96.90	96.90	-0.56%	4,139,757
Jan 23, 2025	97.65	98.07	95.94	97.45	97.45	-0.80%	3,704,679
Jan 22, 2025	98.00	98.34	96.59	98.24	98.24	1.07%	3,542,403
Jan 21, 2025	95.65	97.28	94.82	97.20	97.20	3.15%	3,850,121
Jan 17, 2025	96.09	96.09	93.88	94.23	94.23	0.19%	4,917,013
Jan 16, 2025	93.92	94.85	93.41	94.05	94.05	1.06%	2,907,881
Jan 15, 2025	93.89	94.16	92.76	93.06	93.06	0.62%	4,847,014
Jan 14, 2025	92.57	93.33	90.80	92.49	92.49	-1.43%	5,432,787
Jan 13, 2025	93.97	94.35	92.64	93.83	93.83	-0.77%	4,148,804
Jan 10, 2025	95.44	95.67	94.15	94.56	94.56	-1.54%	4,019,444
Jan 8, 2025	95.20	96.27	93.33	96.04	96.04	0.11%	4,756,140
Jan 7, 2025	97.69	98.00	94.40	95.93	95.93	-2.05%	4,007,324
Jan 6, 2025	100.88	101.00	97.12	97.94	97.94	0.48%	4,193,223
Jan 3, 2025	95.73	98.38	95.37	97.47	97.47	2.87%	4,272,634
Jan 2, 2025	95.36	96.17	93.21	94.75	94.75	0.29%	2,852,109
Dec 31, 2024	95.79	96.00	93.87	94.48	94.48	-0.68%	2,183,907
Dec 30, 2024	94.88	95.73	94.00	95.13	95.13	-0.99%	2,128,262
Dec 27, 2024	96.51	96.51	94.80	96.08	96.08	-1.24%	2,774,949
Dec 26, 2024	97.16	97.60	96.73	97.29	97.29	-0.53%	1,661,958
Dec 24, 2024	96.65	97.83	96.32	97.81	97.81	1.44%	1,764,854
Dec 23, 2024	96.93	97.07	95.34	96.42	96.42	-0.79%	3,107,902
Dec 20, 2024	93.72	97.83	93.36	97.19	97.19	2.47%	13,324,435
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%	4,009,767
Dec 16, 2024	98.21	98.50	97.03	98.16	98.16	0.21%	3,822,362
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%	3,219,862
Dec 5, 2024	98.31	99.74	97.70	98.46	98.46	0.27%	3,940,690
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%	3,716,650
Dec 2, 2024	95.36	97.18	94.93	95.32	95.32	0.28%	4,379,471
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%	4,729,263
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%	4,060,455
Nov 21, 2024	93.00	94.35	92.52	94.02	94.02	1.70%	4,379,697
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%	5,706,880
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%	7,275,759
Nov 13, 2024	98.05	100.59	97.60	97.88	97.88	-1.28%	6,571,755
Nov 12, 2024	97.16	99.51	96.91	99.15	99.15	2.03%	7,145,994
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%	13,790,376
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%	5,711,298
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%	2,595,493
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%	2,492,169
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%	4,067,878
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%	2,955,891
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	0.48%	2,966,193
Oct 10, 2024	79.66	82.50	79.66	82.48	82.48	2.67%	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%	4,212,995
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%	2,987,870