Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGS - Nasdaq Real Time Price USD

Fortinet, Inc. (FTNT)

Compare
96.67
+0.41
+(0.43%)
At close: 4:00:01 PM EDT
97.00
+0.33
+(0.34%)
After hours: 6:51:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 202595.3396.8394.5496.6796.674,107,353
Mar 31, 202594.4696.9793.2696.2696.266,285,500
Mar 28, 202599.0799.4895.3796.6096.604,501,200
Mar 27, 2025100.26100.9798.9999.5499.543,358,300
Mar 26, 2025101.62102.34100.42101.01101.012,997,300
Mar 25, 202599.72102.2299.55102.09102.093,423,600
Mar 24, 2025100.00100.2998.8199.7999.794,047,000
Mar 21, 202597.3298.7395.9498.6598.655,778,500
Mar 20, 202597.1499.5997.1198.4598.454,249,100
Mar 19, 202597.3399.1897.0698.1798.174,320,800
Mar 18, 202596.0897.2994.8196.9196.913,481,400
Mar 17, 202595.7497.4995.5896.6796.674,146,300
Mar 14, 202594.6496.6994.0096.2596.253,973,000
Mar 13, 202597.4097.5093.2793.4293.424,261,600
Mar 12, 202599.53100.8597.6197.9397.934,301,600
Mar 11, 202596.4999.9495.5098.2898.286,312,000
Mar 10, 202599.3299.5495.7296.0496.045,573,600
Mar 7, 2025102.00102.3598.05101.28101.285,560,900
Mar 6, 2025105.65106.68101.50101.72101.724,443,100
Mar 5, 2025105.38107.50103.72106.80106.804,953,800
Mar 4, 2025106.81107.71103.93106.48106.485,443,000
Mar 3, 2025108.82110.67106.04106.54106.545,292,000
Feb 28, 2025106.98108.26105.90108.01108.015,126,300
Feb 27, 2025109.98111.31107.00107.09107.094,305,500
Feb 26, 2025108.46110.29107.83109.02109.023,799,700
Feb 25, 2025108.08108.57105.78108.06108.064,429,600
Feb 24, 2025109.32110.02107.33108.69108.695,413,900
Feb 21, 2025113.96114.57109.93110.02110.025,172,100
Feb 20, 2025113.80114.53110.83114.21114.216,895,600
Feb 19, 2025114.11114.63111.88114.57114.574,912,100
Feb 18, 2025112.70114.82112.46114.26114.266,666,600
Feb 14, 2025110.27112.37108.72111.64111.644,981,100
Feb 13, 2025108.99110.03107.61109.98109.983,601,400
Feb 12, 2025107.03107.80104.27107.70107.704,412,300
Feb 11, 2025109.50110.33107.81108.33108.334,430,100
Feb 10, 2025108.65110.99107.45109.55109.555,111,300
Feb 7, 2025109.49110.53102.37107.66107.6611,183,600
Feb 6, 2025105.40105.82103.96104.72104.726,937,700
Feb 5, 2025103.15105.12101.85105.07105.074,160,000
Feb 4, 2025101.00102.83100.70102.78102.783,900,000
Feb 3, 202598.87101.4198.12100.90100.904,943,900
Jan 31, 2025101.14102.87100.47100.88100.884,091,900
Jan 30, 2025100.41102.17100.02100.93100.934,168,500
Jan 29, 202599.92100.2198.2099.3399.333,124,500
Jan 28, 202596.53100.3895.5599.8399.834,380,100
Jan 27, 202594.9198.3394.1096.7796.774,245,500
Jan 24, 202597.5797.5796.1196.9096.904,139,600
Jan 23, 202597.6598.0795.9497.4597.453,704,700
Jan 22, 202598.0098.3496.5998.2498.243,542,100
Jan 21, 202595.6597.2894.8297.2097.203,850,100
Jan 17, 202596.0996.0993.8894.2394.234,917,000
Jan 16, 202593.9294.8593.4194.0594.052,907,900
Jan 15, 202593.8894.1692.7693.0693.064,846,800
Jan 14, 202592.5793.3390.8092.4992.495,432,800
Jan 13, 202593.9794.3592.6493.8393.834,148,800
Jan 10, 202595.4495.6794.1594.5694.564,019,400
Jan 8, 202595.2096.2793.3396.0496.044,756,100
Jan 7, 202597.6998.0094.4095.9395.934,006,900
Jan 6, 2025100.88101.0097.1297.9497.944,193,200
Jan 3, 202595.7398.3895.3797.4797.474,270,700
Jan 2, 202595.3696.1793.2194.7594.752,850,700
Dec 31, 202495.7996.0093.8794.4894.482,183,900
Dec 30, 202494.8895.7394.0095.1395.132,127,900
Dec 27, 202496.5196.5194.8096.0896.082,774,700
Dec 26, 202497.1697.6096.7397.2997.291,661,500
Dec 24, 202496.6597.8396.3297.8197.811,764,900
Dec 23, 202496.9397.0795.3496.4296.423,107,900
Dec 20, 202493.7297.8393.3697.1997.1913,324,400
Dec 19, 202495.9496.8794.2394.8594.854,582,600
Dec 18, 202498.0598.5792.8393.3693.365,751,000
Dec 17, 202498.1699.3797.0197.6297.624,009,800
Dec 16, 202498.2198.5097.0398.1698.163,822,400
Dec 13, 202498.2999.1996.8697.9597.953,165,900
Dec 12, 202498.0498.9097.2598.6098.602,859,800
Dec 11, 202498.0098.6897.0398.0498.043,417,400
Dec 10, 202496.5298.3796.0697.1397.133,915,600
Dec 9, 202499.71100.4096.2097.0497.044,260,800
Dec 6, 202498.5299.7198.1099.2199.213,219,900
Dec 5, 202498.3199.7497.7098.4698.463,940,700
Dec 4, 202496.9998.5096.0598.1998.194,979,200
Dec 3, 202495.0095.7993.3895.2995.293,716,700
Dec 2, 202495.3697.1894.9395.3295.324,379,500
Nov 29, 202494.3395.4794.1195.0595.052,124,100
Nov 27, 202496.6896.7993.8694.0694.063,834,700
Nov 26, 202493.9796.7093.9796.4496.444,729,300
Nov 25, 202493.1194.9092.6893.1293.128,804,500
Nov 22, 202494.3294.5092.3392.7792.774,060,500
Nov 21, 202493.0094.3592.5294.0294.024,379,700
Nov 20, 202491.3092.4990.6192.4592.455,026,800
Nov 19, 202490.5991.7889.6790.7990.795,706,900
Nov 18, 202494.5796.7490.9691.8891.888,702,900
Nov 15, 202494.8096.3892.7394.2094.205,915,600
Nov 14, 202496.5497.0694.1194.4694.467,275,800
Nov 13, 202498.05100.5997.6097.8897.886,571,800
Nov 12, 202497.1699.5196.9199.1599.157,146,000
Nov 11, 202492.4297.3592.3097.1897.188,393,300
Nov 8, 202484.5092.5384.2692.0492.0413,790,400
Nov 7, 202482.4583.8381.5083.6883.686,375,000
Nov 6, 202480.2181.0879.7880.8780.875,711,300
Nov 5, 202479.3579.4577.7277.9277.924,408,000
Nov 4, 202478.6379.3777.8078.8478.843,488,000
Nov 1, 202478.1879.4277.8278.8078.804,055,400
Oct 31, 202478.9979.5178.1578.6678.664,584,900
Oct 30, 202479.2579.9278.5978.7478.742,595,500
Oct 29, 202479.7780.3978.5179.3779.373,806,000
Oct 28, 202481.1681.4880.4780.7680.762,492,200
Oct 25, 202480.7981.8080.2280.3480.343,111,700
Oct 24, 202480.6581.3480.3680.6280.622,828,600
Oct 23, 202482.0382.8980.2480.3780.374,067,900
Oct 22, 202481.3882.9781.2082.4482.443,046,800
Oct 21, 202482.6683.2281.7782.0582.053,798,900
Oct 18, 202480.5181.2980.2481.0781.072,955,900
Oct 17, 202480.0281.7279.5680.8680.864,093,100
Oct 16, 202482.6182.6181.4082.1282.122,696,400
Oct 15, 202482.6682.9982.1882.6482.645,379,000
Oct 14, 202483.4583.7781.9382.8382.832,777,100
Oct 11, 202482.4483.0481.9282.8782.872,966,200
Oct 10, 202479.6682.5079.6682.4882.485,288,300
Oct 9, 202478.0780.3778.0080.3380.334,709,400
Oct 8, 202477.8178.0476.8277.7877.783,879,100
Oct 7, 202478.0279.0877.3477.4877.484,213,000
Oct 4, 202477.6978.2076.8278.0178.013,144,100
Oct 3, 202477.3077.6176.7876.9876.983,717,000
Oct 2, 202476.4977.8376.0077.5977.593,000,100
Oct 1, 202478.2178.5076.1876.4976.493,966,200
Sep 30, 202477.6578.0876.7177.5577.553,453,100
Sep 27, 202477.2077.7876.4377.4577.452,987,900
Sep 26, 202477.1477.7476.0777.2177.215,170,100
Sep 25, 202477.4277.8375.9476.6176.614,286,300
Sep 24, 202477.3778.1877.1377.4677.462,943,100
Sep 23, 202477.2077.8276.9777.4477.443,252,200
Sep 20, 202475.5276.8675.5276.7876.7812,542,800
Sep 19, 202476.0876.2074.8575.6675.663,947,400
Sep 18, 202475.8175.8474.5474.6874.682,876,400
Sep 17, 202476.1076.4775.3875.6175.612,677,900
Sep 16, 202474.8776.6574.8076.3476.344,401,900
Sep 13, 202474.6775.6074.1375.0175.014,637,500
Sep 12, 202476.8576.8973.2974.4974.498,618,100
Sep 11, 202475.7876.8474.7176.6476.644,102,300
Sep 10, 202475.4376.1375.0276.0776.073,853,900
Sep 9, 202475.2775.9274.9275.1075.104,088,900
Sep 6, 202476.0276.4274.6075.1675.165,364,400
Sep 5, 202476.4476.6775.2575.8075.804,469,100
Sep 4, 202476.5577.1875.7176.8776.874,181,600
Sep 3, 202476.6278.0876.0877.1377.135,807,900
Aug 30, 202476.3176.9176.0876.7176.713,585,700
Aug 29, 202476.0077.1875.5476.2776.273,054,500
Aug 28, 202476.0076.2875.1975.6175.612,635,300
Aug 27, 202474.8575.9974.6175.9775.972,471,100
Aug 26, 202474.9875.4074.8075.1875.182,751,200
Aug 23, 202474.8875.1073.7574.7374.733,182,500
Aug 22, 202475.6075.8174.3974.4974.495,006,800
Aug 21, 202475.3075.8074.6475.4275.423,065,800
Aug 20, 202475.0076.3174.7775.5775.575,733,200
Aug 19, 202474.6975.1974.3674.7774.775,248,300
Aug 16, 202473.2574.9072.9074.7274.724,798,600
Aug 15, 202473.2873.8372.5373.4073.404,589,800
Aug 14, 202471.6173.6771.4472.7972.796,099,300
Aug 13, 202470.3271.5969.6571.5071.505,524,300
Aug 12, 202469.8071.5469.4070.3670.366,173,300
Aug 9, 202468.9969.9867.9769.6969.696,988,600
Aug 8, 202469.7270.9968.3968.6868.6810,955,100
Aug 7, 202465.6871.8265.0069.9369.9323,535,600
Aug 6, 202456.0056.8655.1955.8155.819,433,800
Aug 5, 202454.9156.3654.5755.3955.397,664,700
Aug 2, 202456.6256.7555.5256.5156.515,940,800
Aug 1, 202458.0358.3056.4757.2057.204,542,900
Jul 31, 202458.3059.0757.9458.0458.044,676,300
Jul 30, 202457.4958.4556.9357.5057.504,116,100
Jul 29, 202457.0058.0656.4257.3957.394,001,700
Jul 26, 202457.6657.8156.8457.0057.004,245,000
Jul 25, 202457.1358.6256.8157.3157.315,262,400
Jul 24, 202457.8358.7056.5256.6456.645,379,100
Jul 23, 202458.3458.9557.6857.9457.945,989,400
Jul 22, 202459.0059.0058.0458.4558.454,386,500
Jul 19, 202458.1258.7857.5858.4858.488,563,200
Jul 18, 202460.4860.5158.0758.1358.135,599,000
Jul 17, 202458.4959.5957.9759.1159.117,022,600
Jul 16, 202460.1560.2759.4159.4859.484,158,800
Jul 15, 202459.7460.7259.2659.9059.903,879,500
Jul 12, 202458.9359.9058.7759.5559.554,398,900
Jul 11, 202459.6359.9258.7858.7958.794,377,700
Jul 10, 202460.5060.5558.9859.5959.593,905,200
Jul 9, 202460.2660.7859.3260.2860.283,563,500
Jul 8, 202460.9861.0559.5260.1160.114,845,400
Jul 5, 202460.6261.3860.3761.0961.093,120,600
Jul 3, 202461.1461.4860.6660.7360.733,039,800
Jul 2, 202459.6661.0459.6661.0161.014,604,900
Jul 1, 202460.4360.4359.5859.8559.854,884,500
Jun 28, 202460.0360.8459.7960.2760.277,987,400
Jun 27, 202458.3160.1857.9360.0460.045,019,500
Jun 26, 202458.1758.4357.0058.1158.116,374,200
Jun 25, 202458.4459.0857.9058.6958.695,248,300
Jun 24, 202458.4059.1858.2658.2858.284,147,900
Jun 21, 202458.2858.6557.7758.5658.5616,786,700
Jun 20, 202458.6058.7657.1757.9457.9410,407,500
Jun 18, 202460.8861.2559.0059.1559.155,501,800
Jun 17, 202460.6461.4860.1860.9060.904,979,300
Jun 14, 202460.4560.8960.1360.7860.783,212,900
Jun 13, 202460.5160.6959.6560.2360.233,574,800
Jun 12, 202459.6960.7559.0560.6260.625,706,000
Jun 11, 202460.0060.0958.1659.7459.745,133,400
Jun 10, 202459.1160.2558.9460.0960.093,462,800
Jun 7, 202459.3859.9959.0159.7259.722,613,200
Jun 6, 202459.8460.0659.2159.7559.753,060,300
Jun 5, 202459.3960.1458.4559.7159.713,614,700
Jun 4, 202458.6659.4858.6158.6458.643,688,000
Jun 3, 202459.6159.6158.1858.8058.803,565,500
May 31, 202458.8759.4157.7159.3259.3216,363,000
May 30, 202459.1259.2357.8658.0058.005,437,000
May 29, 202458.9360.3058.7059.7359.734,598,000
May 28, 202461.0061.0859.2859.4559.454,875,300
May 24, 202461.1161.7660.6861.3561.352,653,300
May 23, 202461.9762.0860.6560.9360.933,714,100
May 22, 202461.4361.6960.7561.5761.573,048,400
May 21, 202461.7461.8059.8561.3161.315,127,600
May 20, 202461.1762.4160.8662.3462.342,842,400
May 17, 202461.0461.8660.7861.4361.432,799,700
May 16, 202460.6161.3559.5861.2461.244,443,100
May 15, 202460.8261.2860.6160.7360.733,551,800
May 14, 202459.8060.5059.2360.2060.204,269,800
May 13, 202458.5659.9258.4059.6359.635,492,000
May 10, 202458.2559.4058.0758.1658.163,934,500
May 9, 202459.4059.7558.0158.1158.116,929,800
May 8, 202459.4259.8057.8459.6359.6310,886,900
May 7, 202459.0060.4058.4159.4359.4318,440,300
May 6, 202459.2560.3558.4358.8158.8114,472,600
May 3, 202461.8662.4958.7958.8858.8815,896,600
May 2, 202463.1565.2663.0165.2065.208,288,900
May 1, 202463.5164.8763.1463.5363.534,337,000
Apr 30, 202463.7964.4463.1663.1863.185,324,400
Apr 29, 202464.3565.1463.7064.3064.303,824,400
Apr 26, 202464.4265.1563.9064.1864.184,138,200
Apr 25, 202464.6164.6962.8764.0364.033,670,800
Apr 24, 202464.8965.8064.5965.4565.453,817,100
Apr 23, 202464.0865.1063.9864.8064.803,544,100
Apr 22, 202463.9764.2362.6163.6963.693,629,200
Apr 19, 202463.7964.4162.9263.4063.404,815,300
Apr 18, 202464.7765.0163.5364.0364.033,087,300
Apr 17, 202464.8965.5564.5064.6664.663,278,400
Apr 16, 202464.6265.5764.2664.4864.483,015,000
Apr 15, 202467.0867.1964.5864.7364.734,911,100
Apr 12, 202467.4767.7265.9366.4566.455,132,600
Apr 11, 202468.6168.8667.4468.2268.222,917,900
Apr 10, 202467.0868.5067.0868.1368.133,641,300
Apr 9, 202469.1469.1467.8068.2268.222,799,600
Apr 8, 202470.0470.2468.2368.3968.395,099,900
Apr 5, 202469.7571.8369.3470.9170.917,474,700
Apr 4, 202472.0373.6369.2169.2369.236,959,700
Apr 3, 202468.6172.0268.5871.3271.327,868,900
Apr 2, 202466.9768.9366.6068.8568.854,711,600

Related Tickers

ZS Zscaler, Inc.
201.07
+1.34%
 
CYBR CyberArk Software Ltd.
348.26
+3.04%
 
PANW Palo Alto Networks, Inc.
171.31
+0.39%
 
OKTA Okta, Inc.
104.69
-0.50%
 
CRWD CrowdStrike Holdings, Inc.
362.38
+2.78%
 
NET Cloudflare, Inc.
115.66
+2.64%
 
CHKP Check Point Software Technologies Ltd.
230.84
+1.28%
 
S SentinelOne, Inc.
18.61
+2.37%
 
ORCL Oracle Corporation
141.94
+1.52%
 
SNPS Synopsys, Inc.
435.94
+1.65%