Fortinet (FTNT)
NASDAQ:FTNT
Want to see FTNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 24, 2026
83.10
84.56
82.50
84.34
84.34
+1.91%
5,778,364
0.91
Apr 23, 2026
85.06
85.35
81.81
82.76
82.76
-4.97%
5,417,665
0.85
Apr 22, 2026
86.27
87.64
85.78
87.09
87.09
+2.15%
4,443,113
0.69
Apr 21, 2026
82.23
85.68
82.10
85.26
85.26
+3.22%
5,158,106
0.80
Apr 20, 2026
82.10
83.33
81.47
82.60
82.60
+0.93%
4,049,361
0.62
Apr 17, 2026
83.95
84.25
81.02
81.84
81.84
-0.68%
4,968,406
0.76
Apr 16, 2026
79.98
82.50
79.89
82.40
82.40
+3.47%
5,517,870
0.85
Apr 15, 2026
78.82
80.07
77.41
79.64
79.64
+1.19%
6,151,370
0.95
Apr 14, 2026
79.06
80.02
77.73
78.70
78.70
-0.05%
5,838,513
0.90
Apr 13, 2026
76.95
78.80
76.10
78.74
78.74
+2.66%
6,716,297
1.03
Apr 10, 2026
80.52
80.52
76.01
76.70
76.70
-4.91%
12,401,090
1.92
Apr 09, 2026
83.27
83.71
79.56
80.66
80.66
-3.41%
6,656,947
1.04
Apr 08, 2026
85.10
86.14
82.28
83.51
83.51
-0.25%
5,954,648
0.93
Apr 07, 2026
81.86
83.95
81.63
83.72
83.72
+1.74%
5,591,479
0.87
Apr 06, 2026
82.74
83.38
81.83
82.29
82.29
-0.29%
3,459,331
0.54
Apr 03, 2026
80.85
82.56
80.02
82.53
82.53
0.00%
0
0.00
Apr 02, 2026
80.85
82.56
80.02
82.53
82.53
+1.70%
4,139,278
0.63
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
Rows: