Education
About Us
Working with TipRanks
Follow Us
Fortinet (FTNT)
NASDAQ:FTNT
Time Period
1Y
Events
Historical Prices
Rows:
Mar 04, 2026
81.04
83.98
80.95
82.79
82.79
+2.08%
6,280,667
1.00
Mar 03, 2026
77.26
81.98
77.19
81.10
81.10
+2.42%
7,475,639
1.19
Mar 02, 2026
78.29
79.77
77.56
79.18
79.18
+0.19%
5,247,309
0.83
Feb 27, 2026
77.30
79.12
76.64
79.03
79.03
-0.21%
7,548,444
1.21
Feb 26, 2026
77.32
79.74
76.85
79.20
79.20
+2.39%
5,872,046
0.95
Feb 25, 2026
74.49
77.60
74.35
77.35
77.35
+2.82%
5,527,365
0.90
Feb 24, 2026
75.37
77.05
74.31
75.23
75.23
-0.49%
10,049,420
1.68
Feb 23, 2026
78.42
79.48
74.66
75.60
75.60
-5.50%
8,323,485
1.40
Feb 20, 2026
81.17
83.08
79.40
80.00
80.00
-2.04%
6,703,785
1.14
Feb 19, 2026
81.01
81.77
80.24
81.67
81.67
+1.21%
4,584,064
0.77
Feb 18, 2026
80.90
81.26
79.34
80.69
80.69
-1.22%
5,853,284
0.98
Feb 17, 2026
85.17
85.42
81.05
81.69
81.69
-4.52%
6,061,050
1.02
Feb 16, 2026
84.55
86.53
83.60
85.56
85.56
0.00%
0
0.00
Feb 13, 2026
84.55
86.53
83.60
85.56
85.56
+1.54%
8,091,564
1.35
Feb 12, 2026
87.55
88.60
82.97
84.26
84.26
-4.05%
7,805,844
1.32
Feb 11, 2026
85.41
88.30
84.20
87.82
87.82
+2.20%
7,987,298
1.36
Feb 10, 2026
86.35
87.49
85.17
85.53
85.53
-0.47%
7,859,108
1.35
Feb 09, 2026
82.27
86.17
81.37
85.93
85.93
+3.83%
9,897,365
1.72
Feb 06, 2026
81.80
83.52
77.27
82.76
82.76
+4.85%
15,226,290
2.72
Feb 05, 2026
80.95
81.78
78.03
78.93
78.93
-2.70%
12,691,300
2.31
Feb 04, 2026
78.87
81.45
77.79
81.12
81.12
+2.30%
7,821,737
1.43
Feb 03, 2026
80.98
81.23
77.79
79.30
79.30
-2.45%
6,663,431
1.19
Feb 02, 2026
80.86
82.36
80.15
81.29
81.29
+0.04%
7,788,476
1.39
Jan 30, 2026
80.64
81.48
80.18
81.26
81.26
-0.31%
7,499,086
1.34
Jan 29, 2026
81.50
82.11
79.74
81.51
81.51
-0.69%
6,266,330
1.12
Jan 28, 2026
82.18
82.55
81.64
82.08
82.08
+0.45%
3,918,001
0.70
Jan 27, 2026
83.21
83.56
81.26
81.71
81.71
-1.64%
4,818,431
0.86
Jan 26, 2026
81.65
83.13
81.04
83.07
83.07
+1.75%
5,708,765
1.02
Jan 23, 2026
83.50
85.06
81.10
81.64
81.64
+5.18%
10,865,180
1.98
Jan 22, 2026
76.49
77.81
76.33
77.62
77.62
+2.47%
4,853,317
0.89
Jan 21, 2026
75.81
76.02
74.71
75.75
75.75
+0.38%
6,368,333
1.17
Jan 20, 2026
74.11
75.60
73.55
75.46
75.46
+0.11%
6,797,131
1.27
Jan 19, 2026
76.54
76.61
75.15
75.38
75.38
0.00%
0
0.00
Jan 16, 2026
76.54
76.61
75.15
75.38
75.38
-1.23%
7,913,743
1.47
Jan 15, 2026
76.54
78.33
76.18
76.32
76.32
-0.09%
6,345,428
1.19
Jan 14, 2026
76.45
78.31
75.81
76.39
76.39
-2.48%
10,181,070
1.94
Jan 13, 2026
78.70
79.72
77.76
78.33
78.33
-0.42%
5,749,112
1.10
Jan 12, 2026
78.92
79.08
77.99
78.66
78.66
-0.71%
3,857,914
0.74
Jan 09, 2026
78.15
79.37
77.97
79.22
79.22
+1.50%
5,003,570
0.96
Jan 08, 2026
79.54
79.54
77.76
78.05
78.05
-2.46%
6,441,706
1.24
Jan 07, 2026
78.61
80.86
78.35
80.02
80.02
+2.01%
6,870,646
1.33
Jan 06, 2026
77.73
79.20
77.60
78.44
78.44
+0.64%
6,477,816
1.27
Jan 05, 2026
78.51
79.90
77.83
77.94
77.94
+0.08%
6,068,153
1.19
Jan 02, 2026
79.97
79.97
77.18
77.88
77.88
-1.93%
7,548,822
1.49
Jan 01, 2026
80.12
80.41
79.37
79.41
79.41
0.00%
0
0.00
Dec 31, 2025
80.12
80.41
79.37
79.41
79.41
-1.12%
2,867,609
0.56
Dec 30, 2025
80.61
80.87
80.28
80.31
80.31
-0.63%
2,493,871
0.48
Dec 29, 2025
81.28
81.79
80.42
80.82
80.82
-0.91%
4,864,346
0.94
Dec 26, 2025
80.91
81.65
80.59
81.56
81.56
+0.47%
2,973,931
0.57
Dec 25, 2025
80.53
81.38
80.28
81.18
81.18
0.00%
0
0.00
Rows: