Education
About Us
Working with TipRanks
Follow Us
Fortinet (FTNT)
NASDAQ:FTNT
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
80.91
81.65
80.59
81.56
81.56
+0.47%
2,973,931
0.56
Dec 24, 2025
80.53
81.38
80.28
81.18
81.18
+0.64%
1,241,014
0.23
Dec 23, 2025
81.61
81.71
80.10
80.66
80.66
-1.32%
3,466,019
0.64
Dec 22, 2025
81.35
81.83
80.13
81.74
81.74
+1.87%
4,714,450
0.87
Dec 19, 2025
79.73
80.44
79.00
80.24
80.24
+0.61%
20,115,930
3.87
Dec 18, 2025
80.54
80.60
78.57
79.75
79.75
+0.47%
8,069,999
1.48
Dec 17, 2025
80.09
81.44
79.38
79.38
79.38
-3.75%
9,268,850
1.73
Dec 16, 2025
81.31
82.83
81.13
82.47
82.47
+1.17%
5,263,976
0.98
Dec 15, 2025
82.10
82.83
80.79
81.52
81.52
-0.85%
5,101,827
0.95
Dec 12, 2025
81.98
82.66
81.66
82.22
82.22
-0.30%
4,283,750
0.79
Dec 11, 2025
81.60
83.22
81.45
82.47
82.47
+1.07%
4,523,631
0.84
Dec 10, 2025
82.90
83.22
80.24
81.60
81.60
-2.28%
7,383,621
1.37
Dec 09, 2025
83.09
84.16
82.15
83.50
83.50
-0.04%
3,991,418
0.74
Dec 08, 2025
86.96
87.11
83.26
83.53
83.53
-3.90%
6,074,968
1.13
Dec 05, 2025
85.54
86.94
85.20
86.92
86.92
+2.04%
6,172,211
1.14
Dec 04, 2025
82.98
85.24
82.41
85.18
85.18
+2.92%
6,709,946
1.23
Dec 03, 2025
82.21
82.96
81.42
82.76
82.76
-0.22%
5,133,695
0.94
Dec 02, 2025
82.51
83.27
82.00
82.94
82.94
+1.37%
3,870,105
0.70
Dec 01, 2025
80.49
82.10
80.43
81.82
81.82
+0.85%
4,092,777
0.74
Nov 28, 2025
80.67
81.36
80.36
81.13
81.13
+0.72%
2,199,091
0.39
Nov 26, 2025
80.81
80.86
78.63
80.55
80.55
-0.40%
4,527,107
0.81
Nov 25, 2025
79.38
81.19
79.30
80.87
80.87
+1.38%
3,816,471
0.68
Nov 24, 2025
78.89
80.01
78.70
79.77
79.77
+1.16%
8,416,857
1.51
Nov 21, 2025
77.80
79.50
77.17
78.86
78.86
+1.04%
5,531,441
0.99
Nov 20, 2025
80.50
81.21
77.79
78.04
78.04
-2.12%
5,994,193
1.07
Nov 19, 2025
79.82
80.37
79.32
79.73
79.73
-0.52%
4,190,105
0.73
Nov 18, 2025
81.60
82.26
79.14
80.15
80.15
-2.18%
6,448,703
1.11
Nov 17, 2025
82.10
82.96
81.77
81.94
81.94
-0.45%
4,479,012
0.75
Nov 14, 2025
80.14
83.26
79.75
82.31
82.31
+1.58%
5,149,807
0.85
Nov 13, 2025
81.45
82.55
80.95
81.03
81.03
-1.35%
4,735,261
0.77
Nov 12, 2025
83.35
84.03
81.76
82.14
82.14
-1.82%
4,786,399
0.76
Nov 11, 2025
82.28
84.24
82.09
83.66
83.66
+1.68%
5,108,110
0.79
Nov 10, 2025
82.30
82.62
80.27
82.28
82.28
+0.60%
6,447,941
0.98
Nov 07, 2025
79.78
81.98
79.55
81.79
81.79
+1.55%
7,152,628
1.07
Nov 06, 2025
76.05
81.69
75.31
80.54
80.54
-6.34%
13,371,820
1.99
Nov 05, 2025
84.61
86.32
84.00
85.99
85.99
+0.90%
8,713,535
1.19
Nov 04, 2025
86.50
86.84
84.42
85.22
85.22
-2.63%
5,906,546
0.80
Nov 03, 2025
86.02
87.66
84.88
87.52
87.52
+1.26%
6,239,553
0.85
Oct 31, 2025
84.21
86.83
84.00
86.43
86.43
+2.65%
4,679,358
0.63
Oct 30, 2025
84.58
85.60
84.15
84.20
84.20
-0.02%
4,572,828
0.62
Oct 29, 2025
84.85
85.00
83.56
84.22
84.22
-1.92%
5,427,428
0.74
Oct 28, 2025
86.07
87.04
84.98
85.87
85.87
+0.68%
4,892,247
0.66
Oct 27, 2025
86.13
86.56
85.14
85.29
85.29
-0.32%
4,164,904
0.57
Oct 24, 2025
85.77
85.86
84.98
85.56
85.56
+0.74%
3,367,503
0.46
Oct 23, 2025
84.66
85.47
84.34
84.93
84.93
+0.32%
2,549,104
0.35
Oct 22, 2025
85.00
85.49
84.07
84.66
84.66
-0.14%
4,101,840
0.56
Oct 21, 2025
83.41
85.12
81.10
84.78
84.78
-0.09%
4,829,294
0.67
Oct 20, 2025
83.05
84.96
83.05
84.86
84.86
+1.70%
3,961,045
0.55
Oct 17, 2025
82.59
83.77
82.31
83.44
83.44
+0.36%
4,162,162
0.58
Oct 16, 2025
83.74
84.34
82.17
83.14
83.14
-0.53%
4,019,989
0.56
Rows: