Fortinet (FTNT)
NASDAQ:FTNT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 01, 2026
81.77
82.14
80.00
81.15
81.15
-0.70%
5,255,602
0.79
Mar 31, 2026
79.75
81.83
79.56
81.72
81.72
+3.38%
6,045,467
0.93
Mar 30, 2026
78.11
80.94
78.08
79.05
79.05
+1.09%
7,015,850
1.09
Mar 27, 2026
79.69
79.69
76.42
78.20
78.20
-3.49%
8,769,417
1.38
Mar 26, 2026
78.29
81.72
78.29
81.03
81.03
+2.71%
4,488,320
0.70
Mar 25, 2026
80.13
81.52
78.46
78.89
78.89
-0.57%
6,052,015
0.96
Mar 24, 2026
82.33
82.80
79.12
79.34
79.34
-4.14%
6,170,474
0.99
Mar 23, 2026
82.01
83.72
81.22
82.77
82.77
+1.68%
4,993,579
0.81
Mar 20, 2026
82.96
82.96
80.27
81.40
81.40
-2.07%
16,249,090
2.73
Mar 19, 2026
83.52
84.95
82.29
83.12
83.12
-0.32%
4,395,970
0.74
Mar 18, 2026
82.44
84.33
82.20
83.39
83.39
+0.28%
4,342,366
0.70
Mar 17, 2026
84.58
86.42
83.06
83.16
83.16
-1.57%
3,937,974
0.63
Mar 16, 2026
84.39
85.86
83.97
84.49
84.49
+1.26%
5,724,993
0.90
Mar 13, 2026
84.40
85.10
82.81
83.44
83.44
-1.14%
3,962,923
0.62
Mar 12, 2026
82.92
85.07
82.31
84.40
84.40
+1.10%
5,219,236
0.82
Mar 11, 2026
84.30
85.37
82.35
83.48
83.48
-0.86%
5,437,425
0.86
Mar 10, 2026
84.29
85.05
81.62
84.20
84.20
+0.47%
5,827,574
0.92
Mar 09, 2026
83.06
84.60
82.18
83.81
83.81
+0.17%
6,446,375
1.02
Mar 06, 2026
83.99
84.48
82.90
83.67
83.67
-0.89%
5,658,029
0.90
Mar 05, 2026
82.28
84.73
82.25
84.42
84.42
+1.97%
5,551,955
0.88
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
Rows: