Fortinet, Inc.FTNTNASDAQ
Loading
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 1/16/2026 | $76.54 | $76.61 | $75.15 | $75.38 | 7.91M |
| 1/15/2026 | $76.54 | $78.33 | $76.18 | $76.32 | 6.35M |
| 1/14/2026 | $76.45 | $78.31 | $75.81 | $76.39 | 10.18M |
| 1/13/2026 | $78.70 | $79.72 | $77.76 | $78.33 | 5.75M |
| 1/12/2026 | $78.92 | $79.08 | $77.99 | $78.66 | 3.86M |
| 1/9/2026 | $78.15 | $79.37 | $77.97 | $79.22 | 5.00M |
| 1/8/2026 | $79.54 | $79.54 | $77.76 | $78.05 | 6.44M |
| 1/7/2026 | $78.61 | $80.86 | $78.35 | $80.02 | 6.87M |
| 1/6/2026 | $77.73 | $79.20 | $77.60 | $78.44 | 6.48M |
| 1/5/2026 | $78.51 | $79.90 | $77.83 | $77.94 | 6.07M |
| 1/2/2026 | $79.97 | $79.97 | $77.18 | $77.88 | 7.55M |
| 12/31/2025 | $80.11 | $80.41 | $79.36 | $79.41 | 2.87M |
| 12/30/2025 | $80.61 | $80.87 | $80.28 | $80.31 | 2.49M |
| 12/29/2025 | $81.28 | $81.79 | $80.42 | $80.82 | 4.86M |
| 12/26/2025 | $80.91 | $81.65 | $80.59 | $81.56 | 2.97M |
| 12/24/2025 | $80.53 | $81.38 | $80.28 | $81.18 | 1.24M |
| 12/23/2025 | $81.61 | $81.71 | $80.10 | $80.66 | 3.47M |
| 12/22/2025 | $81.35 | $81.83 | $80.13 | $81.74 | 4.71M |
| 12/19/2025 | $79.73 | $80.44 | $79.00 | $80.24 | 20.12M |
| 12/18/2025 | $80.54 | $80.60 | $78.57 | $79.75 | 8.07M |
| 12/17/2025 | $80.09 | $81.44 | $79.38 | $79.38 | 9.27M |
| 12/16/2025 | $81.31 | $82.83 | $81.13 | $82.47 | 5.26M |
| 12/15/2025 | $82.10 | $82.83 | $80.79 | $81.52 | 5.10M |
| 12/12/2025 | $81.98 | $82.66 | $81.66 | $82.22 | 4.28M |
| 12/11/2025 | $81.60 | $83.22 | $81.45 | $82.47 | 4.52M |
| 12/10/2025 | $82.90 | $83.22 | $80.24 | $81.60 | 7.38M |
| 12/9/2025 | $83.09 | $84.16 | $82.15 | $83.50 | 3.99M |
| 12/8/2025 | $86.96 | $87.11 | $83.26 | $83.53 | 6.08M |
| 12/5/2025 | $85.54 | $86.94 | $85.20 | $86.92 | 6.17M |
| 12/4/2025 | $82.98 | $85.24 | $82.41 | $85.18 | 6.71M |
| 12/3/2025 | $82.21 | $82.96 | $81.42 | $82.76 | 5.13M |
| 12/2/2025 | $82.51 | $83.27 | $82.00 | $82.94 | 3.87M |
| 12/1/2025 | $80.49 | $82.10 | $80.43 | $81.82 | 4.09M |
| 11/28/2025 | $80.67 | $81.36 | $80.36 | $81.13 | 2.20M |
| 11/26/2025 | $80.81 | $80.86 | $78.63 | $80.55 | 4.53M |
| 11/25/2025 | $79.38 | $81.19 | $79.30 | $80.87 | 3.82M |
| 11/24/2025 | $78.89 | $80.01 | $78.70 | $79.77 | 8.42M |
| 11/21/2025 | $77.80 | $79.50 | $77.17 | $78.86 | 5.53M |
| 11/20/2025 | $80.50 | $81.21 | $77.79 | $78.04 | 5.99M |
| 11/19/2025 | $79.82 | $80.37 | $79.32 | $79.73 | 4.19M |
| 11/18/2025 | $81.60 | $82.26 | $79.14 | $80.15 | 6.45M |