Fortinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2025	104.20	106.06	104.17	105.16	-	1.94%	2,310,184
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
Apr 3, 2025	92.76	93.48	89.33	89.44	89.44	-8.81%	8,699,053
Apr 2, 2025	95.08	98.40	95.00	98.08	98.08	1.46%	3,438,317
Apr 1, 2025	95.22	96.83	94.54	96.67	96.67	0.43%	4,108,994
Mar 31, 2025	94.46	96.97	93.26	96.26	96.26	-0.35%	6,285,879
Mar 28, 2025	99.07	99.48	95.37	96.60	96.60	-2.95%	4,501,167
Mar 27, 2025	100.26	100.97	98.99	99.54	99.54	-1.46%	3,358,252
Mar 26, 2025	101.62	102.34	100.42	101.01	101.01	-1.06%	2,998,346
Mar 25, 2025	99.72	102.22	99.55	102.09	102.09	2.30%	3,423,625
Mar 24, 2025	100.00	100.29	98.81	99.79	99.79	1.16%	4,047,407
Mar 21, 2025	97.32	98.73	95.94	98.65	98.65	0.20%	5,778,703
Mar 20, 2025	97.14	99.59	97.11	98.45	98.45	0.29%	4,249,341
Mar 19, 2025	97.33	99.18	97.06	98.17	98.17	1.30%	4,320,845
Mar 18, 2025	96.08	97.29	94.81	96.91	96.91	0.25%	3,481,690
Mar 17, 2025	95.74	97.49	95.58	96.67	96.67	0.44%	4,146,483