Fortinet, Inc. (FTNT)
NASDAQ: FTNT · Real-Time Price · USD
102.09
+2.30 (2.30%)
Mar 25, 2025, 4:00 PM EST - Market closed
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2025 | 99.72 | 102.22 | 99.55 | 102.09 | 102.09 | 2.30% | 3,422,309 |
| 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 |
| Mar 14, 2025 | 94.64 | 96.69 | 94.00 | 96.25 | 96.25 | 3.03% | 3,973,295 |
| Mar 13, 2025 | 97.40 | 97.50 | 93.27 | 93.42 | 93.42 | -4.61% | 4,262,027 |
| Mar 12, 2025 | 99.53 | 100.85 | 97.61 | 97.93 | 97.93 | -0.36% | 4,301,645 |
| Mar 11, 2025 | 96.49 | 99.94 | 95.50 | 98.28 | 98.28 | 2.33% | 6,312,047 |
| Mar 10, 2025 | 99.32 | 99.54 | 95.72 | 96.04 | 96.04 | -5.17% | 5,529,750 |
| Mar 7, 2025 | 102.00 | 102.35 | 98.05 | 101.28 | 101.28 | -0.43% | 5,560,859 |
| Mar 6, 2025 | 105.65 | 106.68 | 101.50 | 101.72 | 101.72 | -4.76% | 4,443,066 |
| Mar 5, 2025 | 105.38 | 107.50 | 103.72 | 106.80 | 106.80 | 0.30% | 4,953,847 |
| Mar 4, 2025 | 106.81 | 107.71 | 103.93 | 106.48 | 106.48 | -0.06% | 5,442,955 |
| Mar 3, 2025 | 108.82 | 110.67 | 106.04 | 106.54 | 106.54 | -1.36% | 5,292,011 |
| Feb 28, 2025 | 106.98 | 108.26 | 105.90 | 108.01 | 108.01 | 0.86% | 5,126,325 |
| Feb 27, 2025 | 109.98 | 111.31 | 107.00 | 107.09 | 107.09 | -1.77% | 4,305,503 |
| Feb 26, 2025 | 108.46 | 110.29 | 107.83 | 109.02 | 109.02 | 0.89% | 3,799,699 |
| Feb 25, 2025 | 108.08 | 108.57 | 105.78 | 108.06 | 108.06 | -0.58% | 4,429,592 |
| Feb 24, 2025 | 109.32 | 110.02 | 107.33 | 108.69 | 108.69 | -1.21% | 5,413,911 |
| Feb 21, 2025 | 113.96 | 114.57 | 109.93 | 110.02 | 110.02 | -3.67% | 5,172,149 |
| 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 |