FTNT(FTNT)
FTNT
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $83.95 | $84.25 | $81.02 | $81.84 | 4.94M |
| 4/16/2026 | $79.98 | $82.50 | $79.89 | $82.40 | 5.52M |
| 4/15/2026 | $78.82 | $80.07 | $77.41 | $79.64 | 6.15M |
| 4/14/2026 | $79.06 | $80.02 | $77.72 | $78.70 | 5.84M |
| 4/13/2026 | $76.95 | $78.80 | $76.10 | $78.74 | 6.72M |
| 4/10/2026 | $80.52 | $80.52 | $76.01 | $76.70 | 12.40M |
| 4/9/2026 | $83.27 | $83.71 | $79.56 | $80.66 | 6.66M |
| 4/8/2026 | $85.10 | $86.14 | $82.28 | $83.51 | 5.96M |
| 4/7/2026 | $81.86 | $83.95 | $81.63 | $83.72 | 5.59M |
| 4/6/2026 | $82.74 | $83.38 | $81.83 | $82.29 | 3.46M |
| 4/2/2026 | $80.85 | $82.56 | $80.02 | $82.53 | 4.14M |
| 4/1/2026 | $81.77 | $82.14 | $80.00 | $81.15 | 5.26M |
| 3/31/2026 | $79.75 | $81.83 | $79.56 | $81.72 | 6.05M |
| 3/30/2026 | $78.11 | $80.94 | $78.08 | $79.05 | 7.02M |
| 3/27/2026 | $79.69 | $79.69 | $76.42 | $78.20 | 8.77M |
| 3/26/2026 | $78.29 | $81.72 | $78.29 | $81.03 | 4.49M |
| 3/25/2026 | $80.13 | $81.52 | $78.46 | $78.89 | 6.05M |
| 3/24/2026 | $82.33 | $82.80 | $79.12 | $79.34 | 6.17M |
| 3/23/2026 | $82.01 | $83.72 | $81.22 | $82.77 | 5.00M |
| 3/20/2026 | $82.96 | $82.96 | $80.27 | $81.40 | 16.26M |
| 3/19/2026 | $83.52 | $84.95 | $82.29 | $83.12 | 4.54M |
| 3/18/2026 | $82.44 | $84.33 | $82.20 | $83.39 | 4.34M |
| 3/17/2026 | $84.58 | $86.42 | $83.06 | $83.16 | 3.94M |
| 3/16/2026 | $84.39 | $85.86 | $83.97 | $84.49 | 5.73M |
| 3/13/2026 | $84.40 | $85.10 | $82.81 | $83.44 | 3.96M |
| 3/12/2026 | $82.92 | $85.07 | $82.31 | $84.40 | 5.22M |
| 3/11/2026 | $84.30 | $85.37 | $82.35 | $83.48 | 5.44M |
| 3/10/2026 | $84.29 | $85.05 | $81.62 | $84.20 | 5.83M |
| 3/9/2026 | $83.06 | $84.60 | $82.18 | $83.81 | 6.45M |
| 3/6/2026 | $83.99 | $84.48 | $82.90 | $83.67 | 5.66M |
| 3/5/2026 | $82.28 | $84.73 | $82.25 | $84.42 | 5.55M |
| 3/4/2026 | $81.04 | $83.98 | $80.95 | $82.79 | 6.28M |
| 3/3/2026 | $77.26 | $81.98 | $77.19 | $81.10 | 7.48M |
| 3/2/2026 | $78.29 | $79.77 | $77.56 | $79.18 | 5.25M |
| 2/27/2026 | $77.30 | $79.12 | $76.64 | $79.03 | 7.55M |
| 2/26/2026 | $77.32 | $79.74 | $76.85 | $79.20 | 5.87M |
| 2/25/2026 | $74.49 | $77.60 | $74.35 | $77.35 | 5.53M |
| 2/24/2026 | $75.37 | $77.05 | $74.31 | $75.23 | 10.05M |
| 2/23/2026 | $78.42 | $79.48 | $74.66 | $75.60 | 8.32M |
| 2/20/2026 | $81.17 | $83.08 | $79.40 | $80.00 | 6.70M |
| 2/19/2026 | $81.01 | $81.77 | $80.24 | $81.67 | 4.58M |
| 2/18/2026 | $80.90 | $81.26 | $79.34 | $80.69 | 5.85M |
| 2/17/2026 | $85.17 | $85.42 | $81.05 | $81.69 | 6.06M |
| 2/13/2026 | $84.55 | $86.53 | $83.60 | $85.56 | 8.09M |
| 2/12/2026 | $87.55 | $88.60 | $82.97 | $84.26 | 7.81M |
| 2/11/2026 | $85.41 | $88.30 | $84.20 | $87.82 | 7.99M |
| 2/10/2026 | $86.35 | $87.49 | $85.17 | $85.53 | 7.86M |
| 2/9/2026 | $82.27 | $86.17 | $81.37 | $85.93 | 9.90M |
| 2/6/2026 | $81.80 | $83.52 | $77.27 | $82.76 | 15.23M |
| 2/5/2026 | $80.95 | $81.78 | $78.03 | $78.93 | 12.69M |
| 2/4/2026 | $78.87 | $81.45 | $77.79 | $81.12 | 7.82M |
| 2/3/2026 | $80.98 | $81.22 | $77.79 | $79.30 | 6.66M |
| 2/2/2026 | $80.86 | $82.36 | $80.15 | $81.29 | 7.79M |
| 1/30/2026 | $80.64 | $81.48 | $80.18 | $81.26 | 7.50M |
| 1/29/2026 | $81.50 | $82.11 | $79.74 | $81.51 | 6.27M |
| 1/28/2026 | $82.18 | $82.55 | $81.64 | $82.08 | 3.92M |
| 1/27/2026 | $83.21 | $83.56 | $81.26 | $81.71 | 4.82M |
| 1/26/2026 | $81.65 | $83.13 | $81.04 | $83.07 | 5.71M |
| 1/23/2026 | $83.50 | $85.06 | $81.10 | $81.64 | 10.96M |
| 1/22/2026 | $76.49 | $77.81 | $76.33 | $77.62 | 4.85M |
| 1/21/2026 | $75.81 | $76.02 | $74.71 | $75.75 | 6.37M |
| 1/20/2026 | $74.11 | $75.60 | $73.55 | $75.46 | 6.87M |