Fortinet, Inc.FTNTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $82.10 | $82.96 | $81.77 | $81.94 | 4.48M |
| 11/14/2025 | $80.14 | $83.26 | $79.75 | $82.31 | 5.15M |
| 11/13/2025 | $81.45 | $82.55 | $80.94 | $81.03 | 4.74M |
| 11/12/2025 | $83.35 | $84.03 | $81.76 | $82.14 | 4.79M |
| 11/11/2025 | $82.28 | $84.24 | $82.09 | $83.66 | 5.11M |
| 11/10/2025 | $82.30 | $82.62 | $80.27 | $82.28 | 6.45M |
| 11/7/2025 | $79.78 | $81.98 | $79.55 | $81.79 | 7.15M |
| 11/6/2025 | $76.05 | $81.69 | $75.31 | $80.54 | 13.37M |
| 11/5/2025 | $84.61 | $86.32 | $84.00 | $85.99 | 8.71M |
| 11/4/2025 | $86.50 | $86.84 | $84.42 | $85.22 | 5.91M |
| 11/3/2025 | $86.02 | $87.66 | $84.88 | $87.52 | 6.24M |
| 10/31/2025 | $84.21 | $86.83 | $84.00 | $86.43 | 4.68M |
| 10/30/2025 | $84.58 | $85.60 | $84.15 | $84.20 | 4.58M |
| 10/29/2025 | $84.85 | $85.00 | $83.56 | $84.22 | 5.43M |
| 10/28/2025 | $86.07 | $87.04 | $84.98 | $85.87 | 4.90M |
| 10/27/2025 | $86.13 | $86.56 | $85.14 | $85.29 | 4.17M |
| 10/24/2025 | $85.77 | $85.86 | $84.98 | $85.56 | 3.37M |
| 10/23/2025 | $84.66 | $85.47 | $84.34 | $84.93 | 2.55M |
| 10/22/2025 | $85.00 | $85.49 | $84.07 | $84.66 | 4.10M |
| 10/21/2025 | $83.41 | $85.12 | $81.10 | $84.78 | 4.83M |
| 10/20/2025 | $83.05 | $84.96 | $83.05 | $84.86 | 3.97M |
| 10/17/2025 | $82.59 | $83.77 | $82.31 | $83.44 | 4.16M |
| 10/16/2025 | $83.74 | $84.34 | $82.17 | $83.14 | 4.02M |
| 10/15/2025 | $83.72 | $84.78 | $83.07 | $83.58 | 4.14M |
| 10/14/2025 | $82.50 | $83.90 | $82.20 | $83.08 | 4.92M |
| 10/13/2025 | $84.70 | $85.20 | $83.59 | $84.20 | 4.43M |