Fortinet, Inc. (FTNT) NASDAQ

80.76

+1.655(+2.09%)

Updated at August 18 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202577.6879.1179.1179.8277.0410.87M
August 14, 202578.0577.2577.2578.676.8211.82M
August 13, 202579.8879.3379.3380.178.0514.13M
August 12, 20257578.4778.4778.9974.9815.5M
August 11, 202574.0274.5774.5776.973.8113.43M
August 08, 202576.1174.3974.3976.7172.8317.02M
August 07, 202574.375.375.375.3570.1247.43M
August 06, 202596.9996.5896.5897.5996.38.77M
August 05, 202598.4596.2196.2199.496.124.03M
August 04, 202597.8298.5598.5599.3596.545.38M
August 01, 202599.3897.3697.3699.3896.834.71M
July 31, 2025102.2799.999.9102.699.674.31M
July 30, 2025104.88101.71101.71104.8899.785.33M
July 29, 2025105.63104.77104.77106.95103.213.25M
July 28, 2025104.98104.88104.88106.21104.122.13M
July 25, 2025105.23104.82104.82105.85104.722.09M
July 24, 2025105.31104.77104.77106.19104.032.44M
July 23, 2025104.91105.06105.06105.15103.142.58M
July 22, 2025106.93104.81104.81107.4104.642.95M
July 21, 2025105.16106.94106.94107.52104.363.53M
July 18, 2025105.71105.42105.42106.57104.723.64M
July 17, 2025103.5104.92104.92105.46103.353.48M
July 16, 2025104.93103.44103.44105.19101.553.51M
July 15, 2025103.41104.93104.93105.44103.384.17M
July 14, 202599.36102.97102.97103.5699.256.02M
July 11, 202510099.0699.06100.6298.74.13M
July 10, 2025107.71100.2100.2108.0999.915.98M
July 09, 2025108.65107.65107.65108.77105.624.44M
July 08, 2025106.97107.54107.54107.83103.365.29M
July 07, 2025105.6106.65106.65107.56105.024.76M
July 03, 2025102.68105.66105.66106.12102.622.86M
July 02, 2025101.81102.21102.21102.65100.913.75M
July 01, 2025105.36102.43102.43105.85100.916.14M
June 30, 2025103.9105.72105.72105.96103.414.1M
June 27, 2025103.92103.11103.11104.47102.945.71M
June 26, 2025103.73103.86103.86104.74103.12.82M
June 25, 2025104.87103.69103.69105.79103.522.79M
June 24, 2025104.32104.42104.42104.99103.393.54M
June 23, 202599.78103.15103.15103.4698.64.52M
June 20, 2025101.3299.8599.85101.9998.866.94M
June 18, 2025103.26100.82100.82103.499.844.34M
June 17, 2025101.53102.88102.88104.5101.34.1M
June 16, 2025101.1101.95101.95103.23101.13.52M
June 13, 2025100.78100.83100.83103.34100.313.43M
June 12, 2025101.84101.66101.66102.79101.472.95M
June 11, 2025101.42102.02102.02104.01100.144.22M
June 10, 2025102.33101.63101.63102.9101.073.79M
June 09, 2025104.73102.08102.08105101.943.9M
June 06, 2025104.32104.94104.94105.2103.733.3M
June 05, 2025102.07103.5103.5103.98101.753.37M
June 04, 2025102.5101.62101.62102.84101.323.39M
June 03, 2025102.26102.88102.88103.17102.063.4M
June 02, 2025101.1102.47102.47102.5299.855.24M
May 30, 2025102.2101.78101.78102.48100.5417.09M
May 29, 2025105.22102.04102.04105.5100.94.73M
May 28, 2025104.74104.51104.51105.58104.223.74M
May 27, 2025104.2104.74104.74106.06104.174.25M
May 23, 2025102.16103.16103.16103.53101.583.76M
May 22, 2025103.33103.62103.62104.69103.083.66M
May 21, 2025103.7102.84102.84104.78102.754.39M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved