Fortinet, Inc. - FTNT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	76.91	78.83	78.83	79.49	76.88	10.5M
September 04, 2025	76.26	76.44	76.44	76.63	75.11	6.13M
September 03, 2025	76.73	76.58	76.58	77.13	76.1	4.86M
September 02, 2025	75.24	76.93	76.93	77.26	75	7.35M
August 29, 2025	79.17	78.77	78.77	79.52	78.32	4.46M
August 28, 2025	78.18	79.29	79.29	79.41	77.94	4.93M
August 27, 2025	78.04	78.13	78.13	78.34	77.51	5.71M
August 26, 2025	77.95	77.65	77.65	78.33	77.21	6.11M
August 25, 2025	79.9	77.64	77.64	79.99	77.61	7.27M
August 22, 2025	78.31	80.02	80.02	80.62	78.21	6.18M
August 21, 2025	78.91	77.75	77.75	79.11	76.86	9.97M
August 20, 2025	78.09	79.61	79.61	80.3	77.3	12.25M
August 19, 2025	81.24	78.09	78.09	81.24	77.1	14.97M
August 18, 2025	79.57	80.76	80.76	81.2	78.94	12.27M
August 15, 2025	77.68	79.11	79.11	79.82	77.04	10.87M
August 14, 2025	78.05	77.25	77.25	78.6	76.82	11.82M
August 13, 2025	79.88	79.33	79.33	80.1	78.05	14.13M
August 12, 2025	75	78.47	78.47	78.99	74.98	15.5M
August 11, 2025	74.02	74.57	74.57	76.9	73.81	13.43M
August 08, 2025	76.11	74.39	74.39	76.71	72.83	17.02M
August 07, 2025	74.3	75.3	75.3	75.35	70.12	47.43M
August 06, 2025	96.99	96.58	96.58	97.59	96.3	8.77M
August 05, 2025	98.45	96.21	96.21	99.4	96.12	4.03M
August 04, 2025	97.82	98.55	98.55	99.35	96.54	5.38M
August 01, 2025	99.38	97.36	97.36	99.38	96.83	4.71M
July 31, 2025	102.27	99.9	99.9	102.6	99.67	4.31M
July 30, 2025	104.88	101.71	101.71	104.88	99.78	5.33M
July 29, 2025	105.63	104.77	104.77	106.95	103.21	3.25M
July 28, 2025	104.98	104.88	104.88	106.21	104.12	2.13M
July 25, 2025	105.23	104.82	104.82	105.85	104.72	2.09M
July 24, 2025	105.31	104.77	104.77	106.19	104.03	2.44M
July 23, 2025	104.91	105.06	105.06	105.15	103.14	2.58M
July 22, 2025	106.93	104.81	104.81	107.4	104.64	2.95M
July 21, 2025	105.16	106.94	106.94	107.52	104.36	3.53M
July 18, 2025	105.71	105.42	105.42	106.57	104.72	3.64M
July 17, 2025	103.5	104.92	104.92	105.46	103.35	3.48M
July 16, 2025	104.93	103.44	103.44	105.19	101.55	3.51M
July 15, 2025	103.41	104.93	104.93	105.44	103.38	4.17M
July 14, 2025	99.36	102.97	102.97	103.56	99.25	6.02M
July 11, 2025	100	99.06	99.06	100.62	98.7	4.13M
July 10, 2025	107.71	100.2	100.2	108.09	99.91	5.98M
July 09, 2025	108.65	107.65	107.65	108.77	105.62	4.44M
July 08, 2025	106.97	107.54	107.54	107.83	103.36	5.29M
July 07, 2025	105.6	106.65	106.65	107.56	105.02	4.76M
July 03, 2025	102.68	105.66	105.66	106.12	102.62	2.86M
July 02, 2025	101.81	102.21	102.21	102.65	100.91	3.75M
July 01, 2025	105.36	102.43	102.43	105.85	100.91	6.14M
June 30, 2025	103.9	105.72	105.72	105.96	103.41	4.1M
June 27, 2025	103.92	103.11	103.11	104.47	102.94	5.71M
June 26, 2025	103.73	103.86	103.86	104.74	103.1	2.82M
June 25, 2025	104.87	103.69	103.69	105.79	103.52	2.79M
June 24, 2025	104.32	104.42	104.42	104.99	103.39	3.54M
June 23, 2025	99.78	103.15	103.15	103.46	98.6	4.52M
June 20, 2025	101.32	99.85	99.85	101.99	98.86	6.94M
June 18, 2025	103.26	100.82	100.82	103.4	99.84	4.34M
June 17, 2025	101.53	102.88	102.88	104.5	101.3	4.1M
June 16, 2025	101.1	101.95	101.95	103.23	101.1	3.52M
June 13, 2025	100.78	100.83	100.83	103.34	100.31	3.43M
June 12, 2025	101.84	101.66	101.66	102.79	101.47	2.95M
June 11, 2025	101.42	102.02	102.02	104.01	100.14	4.22M

Fortinet, Inc. (FTNT) NASDAQ