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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 04, 2025	101	102.78	102.78	102.83	100.7	3.89M
February 03, 2025	98.68	100.9	100.9	101.41	98.12	4.63M
January 31, 2025	101.14	100.88	100.88	102.87	100.47	4.09M
January 30, 2025	100.41	100.93	100.93	102.17	100.02	4.1M
January 29, 2025	99.84	99.24	99.24	100.21	98.2	1.13M
January 28, 2025	96.53	99.83	99.83	100.38	95.55	4.37M
January 27, 2025	94.91	96.77	96.77	98.33	94.1	4.25M
January 24, 2025	97.57	96.9	96.9	97.57	96.11	4.14M
January 23, 2025	97.75	96.55	96.55	98.07	96.18	240,873
January 22, 2025	98	98.24	98.24	98.34	96.59	3.51M
January 21, 2025	95.65	97.2	97.2	97.28	94.82	3.62M
January 17, 2025	96.09	94.34	94.34	96.09	93.88	2.46M
January 16, 2025	93.92	94.05	94.05	94.85	93.41	2.89M
January 15, 2025	93.88	93.06	93.06	94.16	92.76	4.85M
January 14, 2025	92.57	92.49	92.49	93.33	90.8	5.43M
January 13, 2025	93.97	93.83	93.83	94.35	92.64	4.13M
January 10, 2025	95.44	94.56	94.56	95.67	94.15	4.02M
January 08, 2025	95.2	96.02	96.02	96.27	93.33	2.51M
January 07, 2025	97.69	95.93	95.93	98	94.4	3.88M
January 06, 2025	100.88	97.94	97.94	101	97.12	4.19M
January 03, 2025	95.73	97.47	97.47	98.38	95.37	4.23M
January 02, 2025	95.36	94.75	94.75	96.17	93.21	2.85M
December 31, 2024	95.79	94.48	94.48	96	93.87	2.18M
December 30, 2024	94.88	95.13	95.13	95.73	94	2.11M
December 27, 2024	96.51	96.08	96.08	96.51	94.8	2.57M
December 26, 2024	97.16	97.15	97.15	97.17	97.15	31,669
December 24, 2024	96.65	97.81	97.81	97.83	96.32	1.76M
December 23, 2024	96.93	96.42	96.42	97.07	95.34	3.11M
December 20, 2024	93.72	97.19	97.19	97.83	93.36	13.24M
December 19, 2024	95.94	94.85	94.85	96.87	94.23	4.53M
December 18, 2024	98.05	93.36	93.36	98.57	92.83	5.45M
December 17, 2024	98.16	97.62	97.62	99.37	97.01	4.01M
December 16, 2024	98.21	97.8	97.8	98.26	97.03	694,207
December 13, 2024	98.29	97.95	97.95	99.19	96.86	3.15M
December 12, 2024	98.04	98.6	98.6	98.9	97.25	2.86M
December 11, 2024	98	98.04	98.04	98.68	97.03	3.42M
December 10, 2024	96.52	97.13	97.13	98.37	96.06	3.92M
December 09, 2024	99.71	97.04	97.04	100.4	96.2	4.26M
December 06, 2024	98.52	99.21	99.21	99.71	98.1	3.22M
December 05, 2024	98.31	98.46	98.46	99.74	97.7	3.94M
December 04, 2024	96.99	98.19	98.19	98.5	96.05	4.98M
December 03, 2024	95	95.29	95.29	95.79	93.38	3.71M
December 02, 2024	95.36	95.32	95.32	97.18	94.93	4.38M
November 29, 2024	94.33	95.05	95.05	95.47	94.11	2.12M
November 27, 2024	96.68	94.06	94.06	96.79	93.86	3.83M
November 26, 2024	93.97	96.44	96.44	96.7	93.97	4.73M
November 25, 2024	93.11	93.12	93.12	94.9	92.68	8.8M
November 22, 2024	94.32	92.77	92.77	94.5	92.33	4.06M
November 21, 2024	93	94.02	94.02	94.35	92.52	4.38M
November 20, 2024	91.3	92.45	92.45	92.49	90.61	4.94M
November 19, 2024	90.59	90.79	90.79	91.78	89.67	5.71M
November 18, 2024	94.57	91.88	91.88	96.74	90.96	8.59M
November 15, 2024	94.8	94.2	94.2	96.38	92.73	5.92M
November 14, 2024	96.54	94.46	94.46	97.06	94.11	7.28M
November 13, 2024	98.05	97.88	97.88	100.59	97.6	6.57M
November 12, 2024	97.16	99.15	99.15	99.51	96.91	7.15M
November 11, 2024	92.42	97.18	97.18	97.35	92.3	8.39M
November 08, 2024	84.5	92.04	92.04	92.53	84.26	13.79M
November 07, 2024	82.45	83.68	83.68	83.83	81.5	6.38M
November 06, 2024	80.21	80.87	80.87	81.08	79.78	5.52M

Fortinet, Inc. (FTNT) NASDAQ