Fortinet (FTNT)
NASDAQ:FTNT
Want to see FTNT full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 05, 2026
148.46
149.05
143.46
144.68
144.68
-3.33%
7,122,674
1.17
Jun 04, 2026
146.20
150.07
144.32
149.67
149.67
+2.18%
5,243,865
0.86
Jun 03, 2026
145.38
148.47
143.39
146.48
146.48
-1.60%
7,983,352
1.32
Jun 02, 2026
144.34
149.03
141.75
148.86
148.86
+1.17%
7,275,590
1.21
Jun 01, 2026
141.16
147.49
140.25
147.14
147.14
+6.65%
7,335,539
1.22
May 29, 2026
129.59
138.11
129.00
137.97
137.97
+6.38%
9,631,544
1.62
May 28, 2026
128.58
129.94
126.61
129.70
129.70
+1.38%
5,807,432
0.97
May 27, 2026
129.55
131.50
126.78
127.93
127.93
-4.50%
6,864,694
1.15
May 26, 2026
132.98
134.91
130.60
133.96
133.96
+0.02%
4,822,265
0.81
May 22, 2026
130.00
134.19
128.57
133.93
133.93
+3.45%
5,819,666
0.96
May 21, 2026
128.91
129.71
127.40
129.46
129.46
-0.42%
4,266,227
0.70
May 20, 2026
125.91
130.36
125.33
130.00
130.00
+1.85%
5,981,011
0.98
May 19, 2026
127.81
128.20
123.76
127.64
127.64
+0.90%
7,005,856
1.15
May 18, 2026
121.69
126.61
120.87
126.50
126.50
+3.03%
5,624,870
0.92
May 15, 2026
121.17
123.33
119.49
122.78
122.78
+0.75%
5,533,777
0.91
May 14, 2026
118.03
121.97
115.77
121.86
121.86
+3.54%
5,784,306
0.96
May 13, 2026
113.21
117.84
112.71
117.69
117.69
+3.35%
5,236,583
0.87
May 12, 2026
115.19
116.46
113.16
113.87
113.87
-1.36%
4,910,432
0.81
May 11, 2026
112.10
115.49
112.10
115.44
115.44
+1.20%
6,712,018
1.10
May 08, 2026
107.30
114.66
106.67
114.07
114.07
+5.65%
9,904,392
1.63
May 07, 2026
105.26
112.39
104.51
107.97
107.97
+20.03%
18,110,090
3.04
May 06, 2026
88.78
90.11
87.29
89.95
89.95
+0.03%
8,050,795
1.33
May 05, 2026
89.70
90.29
88.55
89.92
89.92
+0.76%
3,965,328
0.64
May 04, 2026
86.51
89.76
86.36
89.24
89.24
+3.42%
5,451,922
0.87
May 01, 2026
86.12
86.75
84.97
86.29
86.29
+2.35%
4,041,351
0.64
Apr 30, 2026
85.12
85.22
82.44
84.31
84.31
-2.09%
5,810,521
0.92
Apr 29, 2026
85.42
86.39
84.43
86.11
86.11
+0.45%
3,057,353
0.48
Apr 28, 2026
86.74
87.44
85.44
85.72
85.72
+0.06%
3,890,502
0.61
Apr 27, 2026
84.10
86.76
83.78
85.67
85.67
+1.58%
5,679,538
0.89
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
Rows: