Fortinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	91.30	92.49	90.61	92.45	92.45	1.83%	4,965,807
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
Sep 26, 2024	77.14	77.74	76.07	77.21	77.21	0.78%	5,170,085
Sep 25, 2024	77.42	77.84	75.94	76.61	76.61	-1.10%	4,286,288
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%	3,252,169
Sep 20, 2024	75.52	76.86	75.52	76.78	76.78	1.48%	12,542,759
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%	2,677,888
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%	8,618,080
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%	3,853,883
Sep 9, 2024	75.27	75.92	74.92	75.10	75.10	-0.07%	4,088,881
Sep 6, 2024	76.02	76.42	74.60	75.16	75.16	-0.85%	5,364,384
Sep 5, 2024	76.44	76.67	75.25	75.80	75.80	-1.39%	4,469,068
Sep 4, 2024	76.55	77.18	75.71	76.87	76.87	-0.34%	4,173,080
Sep 3, 2024	76.62	78.08	76.08	77.13	77.13	0.55%	5,807,885
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%	3,054,470
Aug 28, 2024	76.00	76.28	75.19	75.61	75.61	-0.47%	2,635,293
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%	3,182,470
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%	3,065,758
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%	4,798,599
Aug 15, 2024	73.28	73.83	72.53	73.40	73.40	0.84%	4,589,777
Aug 14, 2024	71.62	73.67	71.44	72.79	72.79	1.80%	6,099,262
Aug 13, 2024	70.32	71.59	69.65	71.50	71.50	1.62%	5,524,287
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	67.98	69.69	69.69	1.47%	6,988,618
Aug 8, 2024	69.72	70.99	68.39	68.68	68.68	-1.79%	10,955,053
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%	9,433,793
Aug 5, 2024	54.91	56.36	54.57	55.39	55.39	-1.98%	7,664,667
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
Jul 31, 2024	58.30	59.07	57.94	58.04	58.04	0.94%	4,676,336
Jul 30, 2024	57.49	58.45	56.93	57.50	57.50	0.19%	4,116,066
Jul 29, 2024	57.00	58.06	56.42	57.39	57.39	0.68%	4,001,838
Jul 26, 2024	57.66	57.81	56.84	57.00	57.00	-0.54%	4,244,996
Jul 25, 2024	57.13	58.62	56.81	57.31	57.31	1.18%	5,262,437
Jul 24, 2024	57.83	58.70	56.52	56.64	56.64	-2.24%	5,379,116
Jul 23, 2024	58.34	58.95	57.68	57.94	57.94	-0.87%	5,989,369
Jul 22, 2024	59.00	59.00	58.04	58.45	58.45	-0.05%	4,386,488
Jul 19, 2024	58.12	58.78	57.58	58.48	58.48	0.60%	8,563,233
Jul 18, 2024	60.48	60.51	58.07	58.13	58.13	-1.66%	5,598,977
Jul 17, 2024	58.49	59.59	57.97	59.11	59.11	-0.62%	7,022,566
Jul 16, 2024	60.15	60.27	59.41	59.48	59.48	-0.70%	4,158,831
Jul 15, 2024	59.74	60.72	59.26	59.90	59.90	0.59%	3,879,710
Jul 12, 2024	58.93	59.90	58.77	59.55	59.55	1.29%	4,398,851
Jul 11, 2024	59.63	59.92	58.78	58.79	58.79	-1.34%	4,377,694
Jul 10, 2024	60.50	60.55	58.98	59.59	59.59	-1.14%	3,905,224
Jul 9, 2024	60.26	60.78	59.32	60.28	60.28	0.28%	3,563,658
Jul 8, 2024	60.98	61.05	59.52	60.11	60.11	-1.60%	4,845,385
Jul 5, 2024	60.62	61.38	60.37	61.09	61.09	0.59%	3,120,561
Jul 3, 2024	61.14	61.48	60.66	60.73	60.73	-0.46%	3,039,750
Jul 2, 2024	59.66	61.04	59.66	61.01	61.01	1.94%	4,604,927