Dark

FTNT
Fortinet, Inc.
stock NASDAQ

At Close

Oct 29, 2025 3:59:58 PM EDT

84.22USD-1.910%(-1.64)5,086,818

84.21Bid 84.25Ask 0.04Spread

Pre-market

Oct 29, 2025 9:28:30 AM EDT

84.79USD-1.246%(-1.07)3,587

After-hours

Oct 29, 2025 4:44:30 PM EDT

84.22USD0.000%(0.00)55,846

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-29	84.9000	84.990000	83.5600	84.2200	-1.910%	5,086,818	0.000%
2025-10-28	86.0700	87.040000	84.9900	85.8600	+0.680%	4,890,799	-1.910%
2025-10-27	86.0800	86.540000	85.1500	85.2800	-0.339%	4,164,458	-1.243%
2025-10-24	85.7000	85.840000	84.9700	85.5700	+0.718%	3,365,713	-1.578%
2025-10-23	84.6300	85.460000	84.3900	84.9600	+0.343%	2,547,117	-0.871%
2025-10-22	84.7900	85.480000	84.0800	84.6700	-0.083%	4,099,741	-0.531%
2025-10-21	83.2500	85.120000	81.2000	84.7400	-0.141%	4,839,224	-0.614%
2025-10-20	83.0500	84.960000	83.0500	84.8600	+1.702%	3,968,302	-0.754%
2025-10-17	82.5900	83.765000	82.3100	83.4400	+0.361%	4,162,162	+0.935%
2025-10-16	83.7400	84.340000	82.1700	83.1400	-0.526%	4,019,989	+1.299%
2025-10-15	83.7200	84.780000	83.0700	83.5800	+0.602%	4,136,069	+0.766%
2025-10-14	82.5000	83.900000	82.2000	83.0800	-1.330%	4,915,175	+1.372%
2025-10-13	84.7000	85.200000	83.5900	84.2000	+1.397%	4,433,631	+0.024%
2025-10-10	86.5000	87.100000	82.9800	83.0400	-3.655%	4,604,597	+1.421%
2025-10-09	85.7000	86.520000	84.1500	86.1900	-0.312%	3,926,675	-2.286%
2025-10-08	85.5950	86.730000	85.1300	86.4600	+1.813%	5,614,259	-2.591%
2025-10-07	86.3600	87.050000	84.6550	84.9200	-1.690%	4,330,271	-0.824%
2025-10-06	86.3500	87.190000	85.9600	86.3800	+0.688%	3,844,787	-2.501%
2025-10-03	86.8000	87.240000	85.5400	85.7900	-0.579%	4,247,437	-1.830%
2025-10-02	85.2500	86.390000	84.6601	86.2900	+1.303%	4,639,201	-2.399%
2025-10-01	83.9200	85.330000	83.6700	85.1800	+1.308%	4,314,925	-1.127%
2025-09-30	84.3300	84.990000	83.5000	84.0800	-0.673%	3,966,971	+0.167%
2025-09-29	84.8800	85.155000	83.6000	84.6500	+0.391%	4,652,011	-0.508%
2025-09-26	83.2000	84.890000	82.9700	84.3200	+1.334%	4,171,883	-0.119%
2025-09-25	82.9600	83.400000	81.7600	83.2100	-0.467%	4,756,401	+1.214%
2025-09-24	85.2900	86.205000	83.3400	83.6000	-1.958%	5,658,556	+0.742%
2025-09-23	85.1200	86.060000	84.1410	85.2700	+0.306%	5,370,400	-1.231%
2025-09-22	83.1300	85.120000	81.9000	85.0100	+0.950%	6,172,926	-0.929%
2025-09-19	82.4600	84.700000	82.1700	84.2100	+3.976%	22,847,024	+0.012%
2025-09-18	81.3300	81.870000	80.7600	80.9900	+0.872%	5,119,743	+3.988%
2025-09-17	79.8500	80.874195	79.7200	80.2900	+0.639%	4,978,222	+4.895%
2025-09-16	80.9400	81.000000	79.4900	79.7800	-1.506%	5,585,100	+5.565%
2025-09-15	80.2500	81.060000	79.6050	81.0000	+1.657%	6,220,534	+3.975%
2025-09-12	80.9250	81.270000	79.6500	79.6800	-1.496%	4,428,933	+5.698%
2025-09-11	80.0400	81.225000	79.6812	80.8900	+1.774%	6,932,295	+4.117%
2025-09-10	79.9300	80.600000	78.9000	79.4800	-0.451%	5,899,440	+5.964%
2025-09-09	80.4000	80.400000	79.2510	79.8400	-0.647%	4,507,723	+5.486%
2025-09-08	79.1800	80.400000	79.1800	80.3600	+1.941%	6,728,769	+4.803%
2025-09-05	76.9100	79.485000	76.8800	78.8300	+3.127%	10,495,946	+6.837%
2025-09-04	76.2600	76.630000	75.1100	76.4400	-0.183%	6,127,667	+10.178%
2025-09-03	76.7300	77.130000	76.1000	76.5800	-0.448%	4,857,789	+9.976%
2025-09-02	75.2350	77.260000	75.0000	76.9250	-2.342%	7,353,513	+9.483%
2025-08-29	79.1700	79.515000	78.3200	78.7700	-0.656%	4,458,230	+6.919%
2025-08-28	78.1800	79.410000	77.9400	79.2900	+1.485%	4,929,692	+6.218%
2025-08-27	78.0350	78.340000	77.5100	78.1300	+0.618%	5,710,969	+7.795%
2025-08-26	77.9500	78.330000	77.2100	77.6500	+0.013%	6,114,272	+8.461%
2025-08-25	79.9000	79.990000	77.6100	77.6400	-2.974%	7,269,015	+8.475%
2025-08-22	78.3100	80.620000	78.2100	80.0200	+2.920%	6,175,766	+5.249%
2025-08-21	78.9100	79.110000	76.8600	77.7500	-2.336%	9,966,843	+8.322%
2025-08-20	78.0900	80.300000	77.3000	79.6100	+1.946%	12,247,330	+5.791%
2025-08-19	81.2800	81.280000	77.1017	78.0900	-3.306%	15,012,629	+7.850%
2025-08-18	79.5700	81.200000	78.9439	80.7600	+2.086%	12,268,351	+4.284%
2025-08-15	77.6800	79.820000	77.0400	79.1100	+2.408%	10,868,808	+6.459%
2025-08-14	78.0500	78.595000	76.8200	77.2500	-2.622%	11,823,147	+9.023%
2025-08-13	79.8800	80.100000	78.0500	79.3300	+1.096%	14,129,022	+6.164%
2025-08-12	75.0000	78.990000	74.9800	78.4700	+5.230%	15,499,403	+7.328%
2025-08-11	74.0200	76.900000	73.8100	74.5700	+0.242%	13,429,556	+12.941%
2025-08-08	76.1050	76.710000	72.8300	74.3900	-1.208%	17,024,496	+13.214%
2025-08-07	74.3000	75.350000	70.1200	75.3000	-22.034%	47,432,964	+11.846%
2025-08-06	96.9900	97.589000	96.3000	96.5800	+0.385%	8,765,691	-12.798%
2025-08-05	98.4500	99.400000	96.1200	96.2100	-2.374%	4,034,156	-12.462%
2025-08-04	97.8150	99.345000	96.5400	98.5500	+1.222%	5,382,976	-14.541%
2025-08-01	99.3800	99.380000	96.8250	97.3600	-2.543%	4,709,352	-13.496%
2025-07-31	102.2650	102.600000	99.6700	99.9000	-1.780%	4,311,894	-15.696%
2025-07-30	104.8800	104.880000	99.7800	101.7100	-2.921%	5,326,217	-17.196%
2025-07-29	105.6300	106.950000	103.2100	104.7700	-0.105%	3,246,943	-19.614%
2025-07-28	104.9800	106.210000	104.1200	104.8800	+0.057%	2,129,027	-19.699%
2025-07-25	105.2300	105.850000	104.7200	104.8200	+0.048%	2,088,028	-19.653%
2025-07-24	105.3100	106.190000	104.0300	104.7700	-0.276%	2,440,045	-19.614%
2025-07-23	104.9100	105.145000	103.1400	105.0600	+0.239%	2,582,740	-19.836%
2025-07-22	106.9300	107.400000	104.6400	104.8100	-1.992%	2,951,433	-19.645%
2025-07-21	105.1600	107.520000	104.3550	106.9400	+1.442%	3,533,822	-21.246%
2025-07-18	105.7100	106.570000	104.7245	105.4200	+0.477%	3,640,786	-20.110%
2025-07-17	103.5000	105.460000	103.3500	104.9200	+1.431%	3,480,861	-19.729%
2025-07-16	104.9300	105.190000	101.5500	103.4400	-1.420%	3,509,647	-18.581%
2025-07-15	103.4050	105.440000	103.3800	104.9300	+1.903%	4,172,835	-19.737%
2025-07-14	99.3600	103.560000	99.2500	102.9700	+3.947%	6,019,608	-18.209%
2025-07-11	100.0000	100.618100	98.7000	99.0600	-1.138%	4,131,965	-14.981%
2025-07-10	107.7100	108.090000	99.9100	100.2000	-6.921%	5,975,009	-15.948%
2025-07-09	108.6500	108.770000	105.6200	107.6500	+0.102%	4,442,491	-21.765%
2025-07-08	106.9700	107.825000	103.3600	107.5400	+0.835%	5,288,539	-21.685%
2025-07-07	105.5950	107.560000	105.0202	106.6500	+0.937%	4,762,596	-21.031%
2025-07-03	102.6800	106.115000	102.6200	105.6600	+3.375%	2,864,115	-20.292%
2025-07-02	101.8100	102.650000	100.9100	102.2100	-0.215%	3,749,274	-17.601%
2025-07-01	105.3550	105.850000	100.9100	102.4300	-3.112%	6,138,018	-17.778%
2025-06-30	103.9000	105.955000	103.4050	105.7200	+2.531%	4,095,413	-20.337%
2025-06-27	103.9200	104.470000	102.9400	103.1100	-0.722%	5,706,052	-18.320%
2025-06-26	103.7300	104.740000	103.1000	103.8600	+0.164%	2,816,254	-18.910%
2025-06-25	104.8700	105.790000	103.5200	103.6900	-0.699%	2,792,178	-18.777%
2025-06-24	104.3200	104.990000	103.3900	104.4200	+1.231%	3,540,704	-19.345%
2025-06-23	99.7750	103.460000	98.6000	103.1500	+3.305%	4,523,473	-18.352%
2025-06-20	101.3200	101.990000	98.8600	99.8500	-0.962%	6,944,097	-15.653%
2025-06-18	103.2550	103.400000	99.8400	100.8200	-2.002%	4,337,319	-16.465%
2025-06-17	101.5300	104.499100	101.3000	102.8800	+0.912%	4,095,961	-18.138%
2025-06-16	101.1000	103.234000	101.1000	101.9500	+1.111%	3,519,799	-17.391%
2025-06-13	100.7800	103.340000	100.3100	100.8300	-0.816%	3,425,248	-16.473%
2025-06-12	101.8350	102.790000	101.4700	101.6600	-0.353%	2,946,595	-17.155%
2025-06-11	101.4200	104.010000	100.1400	102.0200	+0.384%	4,220,252	-17.448%
2025-06-10	102.3250	102.900000	101.0700	101.6300	-0.441%	3,789,499	-17.131%
2025-06-09	104.7300	105.000000	101.9400	102.0800	-2.725%	3,904,754	-17.496%
2025-06-06	104.3200	105.200000	103.7250	104.9400	+1.391%	3,296,652	-19.745%
2025-06-05	102.0700	103.980000	101.7500	103.5000	+1.850%	3,368,327	-18.628%
2025-06-04	102.5000	102.840000	101.3200	101.6200	-1.225%	3,393,049	-17.123%
2025-06-03	102.2600	103.170000	102.0600	102.8800	+0.400%	3,789,923	-18.138%
2025-06-02	101.1000	102.520000	99.8500	102.4700	+0.678%	5,242,986	-17.810%
2025-05-30	102.2000	102.480000	100.5350	101.7800	-0.255%	17,092,973	-17.253%
2025-05-29	105.2200	105.500000	100.8950	102.0400	-2.363%	4,731,952	-17.464%
2025-05-28	104.7400	105.580000	104.2200	104.5100	-0.220%	3,740,068	-19.414%
2025-05-27	104.2000	106.060000	104.1650	104.7400	+1.532%	4,249,484	-19.591%
2025-05-23	102.1600	103.530000	101.5800	103.1600	-0.444%	3,769,215	-18.360%
2025-05-22	103.3300	104.690000	103.0800	103.6200	+0.758%	3,655,115	-18.722%
2025-05-21	103.6950	104.780000	102.7500	102.8400	-1.861%	4,423,738	-18.106%
2025-05-20	104.8900	104.890000	103.2000	104.7900	+0.038%	3,958,293	-19.630%
2025-05-19	103.5550	104.950000	103.5000	104.7500	+0.153%	3,562,604	-19.599%
2025-05-16	103.2300	105.110000	102.6900	104.5900	+1.979%	4,510,482	-19.476%
2025-05-15	102.5000	103.395000	101.3400	102.5600	-0.649%	4,680,209	-17.882%
2025-05-14	105.1000	105.970000	102.6800	103.2300	-1.733%	4,513,852	-18.415%
2025-05-13	101.4850	105.500000	101.2800	105.0500	+2.950%	5,890,029	-19.829%
2025-05-12	99.8500	102.130000	99.1900	102.0400	+4.742%	6,251,519	-17.464%
2025-05-09	98.3300	98.380000	95.4200	97.4200	-0.327%	5,721,214	-13.550%
2025-05-08	97.6000	99.270000	93.2501	97.7400	-8.415%	15,635,131	-13.833%
2025-05-07	106.0400	107.440000	105.4700	106.7200	-0.392%	6,913,469	-21.083%
2025-05-06	105.9850	108.510000	105.4300	107.1400	-1.426%	4,775,150	-21.393%
2025-05-05	104.5700	109.330000	104.4600	108.6900	+2.364%	5,447,124	-22.514%
2025-05-02	105.7050	106.650000	104.6300	106.1800	+1.890%	3,795,580	-20.682%
2025-05-01	104.8750	106.410000	104.1400	104.2100	+0.434%	4,088,319	-19.182%
2025-04-30	101.8600	103.980000	100.3400	103.7600	-0.432%	5,456,902	-18.832%
2025-04-29	102.0200	104.535000	101.9700	104.2100	+1.530%	3,128,882	-19.182%
2025-04-28	102.3900	103.080000	100.9400	102.6400	+0.825%	3,079,459	-17.946%
2025-04-25	100.2700	101.920000	99.9927	101.8000	+1.072%	3,350,024	-17.269%
2025-04-24	96.9900	101.190000	96.7500	100.7200	+3.835%	4,087,897	-16.382%
2025-04-23	97.4500	99.540000	96.2900	97.0000	+2.787%	4,330,101	-13.175%
2025-04-22	93.5100	95.060000	91.2400	94.3700	+1.780%	4,621,048	-10.756%
2025-04-21	94.8700	95.710000	91.3300	92.7200	-3.547%	3,071,546	-9.167%
2025-04-17	96.8250	97.350000	95.8000	96.1300	+0.062%	2,979,241	-12.389%
2025-04-16	97.2000	98.600000	94.8000	96.0700	-3.155%	5,678,499	-12.335%
2025-04-15	97.3900	99.240000	97.1950	99.2000	+2.426%	3,584,029	-15.101%
2025-04-14	99.8900	100.500000	95.3600	96.8500	-0.900%	4,616,038	-13.041%
2025-04-11	96.0100	98.180000	94.9700	97.7300	+1.464%	5,503,251	-13.824%
2025-04-10	97.2600	98.190000	93.5800	96.3200	-3.613%	6,807,685	-12.562%
2025-04-09	88.8050	100.500000	87.8301	99.9300	+13.364%	9,263,431	-15.721%
2025-04-08	91.6600	91.920000	86.8200	88.1500	+0.170%	9,188,648	-4.458%
2025-04-07	82.3150	91.380000	81.7001	88.0000	+3.884%	11,000,387	-4.295%
2025-04-04	86.5100	87.790000	84.2800	84.7100	-5.288%	11,174,946	-0.578%
2025-04-03	92.7600	93.480000	89.3300	89.4400	-8.809%	8,699,053	-5.836%
2025-04-02	95.0840	98.400000	95.0000	98.0800	+1.459%	3,438,317	-14.131%
2025-04-01	95.2200	96.830000	94.5400	96.6700	+0.426%	4,108,994	-12.879%
2025-03-31	94.4600	96.970000	93.2600	96.2600	-0.352%	6,285,879	-12.508%
2025-03-28	99.0700	99.480000	95.3700	96.6000	-2.954%	4,501,167	-12.816%
2025-03-27	100.2600	100.970000	98.9900	99.5400	-1.455%	3,358,252	-15.391%
2025-03-26	101.6200	102.340000	100.4150	101.0100	-1.058%	2,917,620	-16.622%
2025-03-25	99.7200	102.220000	99.5450	102.0900	+2.305%	3,372,461	-17.504%
2025-03-24	100.0000	100.290000	98.8100	99.7900	+1.156%	3,815,758	-15.603%
2025-03-21	97.3200	98.730000	95.9400	98.6500	+0.203%	5,232,728	-14.627%
2025-03-20	97.1400	99.590000	97.1115	98.4500	+0.285%	4,066,417	-14.454%
2025-03-19	97.3250	99.180000	97.0600	98.1700	+1.300%	4,271,009	-14.210%
2025-03-18	96.0800	97.290000	94.8100	96.9100	+0.248%	3,335,437	-13.095%
2025-03-17	95.7400	97.490000	95.5800	96.6700	+0.436%	3,941,337	-12.879%
2025-03-14	94.6400	96.690000	94.0000	96.2500	+3.029%	3,788,977	-12.499%
2025-03-13	97.4000	97.500000	93.2725	93.4200	-4.605%	4,061,551	-9.848%
2025-03-12	99.5300	100.845000	97.6100	97.9300	-0.356%	3,864,066	-14.000%
2025-03-11	96.4900	99.935000	95.5000	98.2800	+2.332%	5,264,730	-14.306%
2025-03-10	99.3200	99.535000	95.7180	96.0400	-5.174%	5,429,870	-12.307%
2025-03-07	102.0000	102.350000	98.0500	101.2800	-0.433%	5,470,112	-16.844%
2025-03-06	105.6500	106.680000	101.5000	101.7200	-4.757%	4,308,972	-17.204%
2025-03-05	105.3800	107.500000	103.7200	106.8000	+0.301%	4,758,388	-21.142%
2025-03-04	106.8100	107.710000	103.9300	106.4800	-0.056%	5,325,516	-20.905%
2025-03-03	108.8200	110.670000	106.0400	106.5400	-1.361%	5,140,212	-20.950%
2025-02-28	106.9800	108.257800	105.8950	108.0100	+0.859%	4,856,967	-22.026%
2025-02-27	109.9750	111.310000	107.0000	107.0900	-1.770%	4,097,672	-21.356%
2025-02-26	108.4600	110.290000	107.8300	109.0200	+0.888%	3,710,154	-22.748%
2025-02-25	108.0800	108.570000	105.7800	108.0600	-0.580%	4,242,977	-22.062%
2025-02-24	109.3150	110.020000	107.3300	108.6900	-1.209%	5,324,905	-22.514%
2025-02-21	113.9550	114.570000	109.9300	110.0200	-3.669%	4,704,305	-23.450%
2025-02-20	113.8000	114.530000	110.8300	114.2100	-0.314%	6,425,514	-26.259%
2025-02-19	114.1100	114.630000	111.8800	114.5700	+0.271%	4,510,867	-26.490%
2025-02-18	112.7000	114.820000	112.4600	114.2600	+2.347%	5,803,634	-26.291%
2025-02-14	110.2700	112.370000	108.7200	111.6400	+1.509%	4,909,907	-24.561%
2025-02-13	108.9900	110.030000	107.6100	109.9800	+2.117%	3,478,839	-23.422%
2025-02-12	107.0300	107.800000	104.2700	107.7000	-0.582%	4,205,852	-21.801%
2025-02-11	109.4950	110.330000	107.8100	108.3300	-1.114%	4,411,193	-22.256%
2025-02-10	108.6450	110.990000	107.4500	109.5500	+1.756%	4,957,111	-23.122%
2025-02-07	109.4850	110.530000	102.3700	107.6600	+2.807%	11,020,255	-21.772%
2025-02-06	105.4000	105.820000	103.9600	104.7200	-0.333%	6,823,840	-19.576%
2025-02-05	103.1500	105.120000	101.8500	105.0700	+2.228%	4,077,940	-19.844%
2025-02-04	100.9950	102.830000	100.7000	102.7800	+1.863%	3,799,853	-18.058%
2025-02-03	98.8700	101.410000	98.1200	100.9000	+0.020%	4,688,908	-16.531%
2025-01-31	101.1400	102.870000	100.4700	100.8800	-0.050%	3,950,211	-16.515%
2025-01-30	100.4100	102.170000	100.0200	100.9300	+1.611%	4,021,228	-16.556%
2025-01-29	99.9200	100.212800	98.2007	99.3300	-0.501%	3,052,666	-15.212%
2025-01-28	96.5300	100.380000	95.5500	99.8300	+3.162%	4,320,412	-15.637%
2025-01-27	94.9100	98.325000	94.1000	96.7700	-0.134%	4,124,232	-12.969%
2025-01-24	97.5650	97.565000	96.1061	96.9000	-0.564%	4,028,096	-13.086%
2025-01-23	97.6500	98.073300	95.9400	97.4500	-0.804%	3,447,896	-13.576%
2025-01-22	98.0000	98.340000	96.5904	98.2400	+1.070%	3,288,817	-14.271%
2025-01-21	95.6500	97.280000	94.8200	97.2000	+3.152%	3,704,586	-13.354%
2025-01-17	96.0880	96.088000	93.8800	94.2300	+0.191%	4,557,179	-10.623%
2025-01-16	93.9200	94.845000	93.4100	94.0500	+1.064%	2,850,857	-10.452%
2025-01-15	93.8848	94.160000	92.7600	93.0600	+0.616%	4,567,661	-9.499%
2025-01-14	92.5700	93.330000	90.8000	92.4900	-1.428%	5,327,375	-8.942%
2025-01-13	93.9700	94.350000	92.6350	93.8300	-0.772%	3,805,660	-10.242%
2025-01-10	95.4400	95.670000	94.1500	94.5600	-1.541%	3,898,246	-10.935%
2025-01-08	95.2000	96.270000	93.3300	96.0400	+0.115%	4,676,105	-12.307%
2025-01-07	97.6900	98.000000	94.4000	95.9300	-2.052%	3,863,259	-12.207%
2025-01-06	100.8800	101.000000	97.1201	97.9400	+0.482%	4,096,788	-14.009%
2025-01-03	95.7300	98.380000	95.3650	97.4700	+2.871%	3,977,732	-13.594%
2025-01-02	95.3600	96.170000	93.2100	94.7500	+0.286%	2,799,553	-11.113%
2024-12-31	95.7900	96.000000	93.8700	94.4800	-0.683%	2,116,816	-10.859%
2024-12-30	94.8800	95.730000	94.0000	95.1300	-0.989%	2,088,114	-11.469%
2024-12-27	96.5100	96.510000	94.8000	96.0800	-1.244%	2,695,360	-12.344%
2024-12-26	97.1600	97.600000	96.7300	97.2900	-0.532%	1,611,696	-13.434%
2024-12-24	96.6500	97.830000	96.3200	97.8100	+1.442%	1,759,429	-13.894%
2024-12-23	96.9250	97.067000	95.3400	96.4200	-0.792%	2,617,929	-12.653%
2024-12-20	93.7200	97.830000	93.3600	97.1900	+2.467%	11,269,610	-13.345%
2024-12-19	95.9400	96.865000	94.2300	94.8500	+1.596%	4,263,937	-11.207%
2024-12-18	98.0500	98.565000	92.8300	93.3600	-4.364%	5,400,847	-9.790%
2024-12-17	98.1600	99.370000	97.0100	97.6200	-0.550%	3,865,548	-13.727%
2024-12-16	98.2100	98.500000	97.0300	98.1600	+0.214%	3,610,384	-14.201%
2024-12-13	98.2900	99.190000	96.8600	97.9500	-0.659%	3,011,231	-14.017%
2024-12-12	98.0400	98.900000	97.2500	98.6000	+0.571%	2,783,816	-14.584%
2024-12-11	98.0000	98.680000	97.0300	98.0400	+0.937%	3,060,809	-14.096%
2024-12-10	96.5200	98.370000	96.0600	97.1300	+0.093%	3,828,654	-13.291%
2024-12-09	99.7100	100.400000	96.2010	97.0400	-2.187%	3,878,463	-13.211%
2024-12-06	98.5200	99.710000	98.1000	99.2100	+0.762%	3,084,728	-15.109%
2024-12-05	98.3100	99.740000	97.7000	98.4600	+0.275%	3,867,021	-14.463%
2024-12-04	96.9900	98.500000	96.0500	98.1900	+3.043%	4,816,948	-14.228%
2024-12-03	95.0000	95.790000	93.3800	95.2900	-0.031%	3,497,259	-11.617%
2024-12-02	95.3600	97.180000	94.9300	95.3200	+0.284%	3,824,879	-11.645%
2024-11-29	94.3300	95.470000	94.1100	95.0500	+1.053%	1,998,472	-11.394%
2024-11-27	96.6800	96.790000	93.8600	94.0600	-2.468%	3,748,392	-10.461%
2024-11-26	93.9700	96.700000	93.9700	96.4400	+3.565%	4,651,367	-12.671%
2024-11-25	93.1100	94.899900	92.6800	93.1200	+0.377%	8,247,427	-9.558%
2024-11-22	94.3200	94.500000	92.3300	92.7700	-1.330%	3,456,237	-9.216%
2024-11-21	93.0000	94.350000	92.5200	94.0200	+1.698%	4,184,992	-10.423%
2024-11-20	91.3000	92.490000	90.6100	92.4500	+1.828%	4,743,630	-8.902%
2024-11-19	90.5850	91.775000	89.6700	90.7900	-1.186%	5,641,981	-7.236%
2024-11-18	94.5700	96.740000	90.9600	91.8800	-2.463%	8,477,033	-8.337%
2024-11-15	94.8000	96.380000	92.7300	94.2000	-0.275%	5,761,560	-10.594%
2024-11-14	96.5420	97.060000	94.1100	94.4600	-3.494%	7,141,011	-10.841%
2024-11-13	98.0500	100.590000	97.6000	97.8800	-1.281%	6,364,035	-13.956%
2024-11-12	97.1600	99.510000	96.9064	99.1500	+2.027%	7,051,877	-15.058%
2024-11-11	92.4200	97.350000	92.3000	97.1800	+5.585%	8,393,769	-13.336%
2024-11-08	84.5000	92.528000	84.2600	92.0400	+9.990%	13,575,966	-8.496%
2024-11-07	82.4450	83.830000	81.5000	83.6800	+3.475%	6,245,393	+0.645%
2024-11-06	80.2100	81.080000	79.7800	80.8700	+3.786%	5,414,768	+4.142%
2024-11-05	79.3500	79.450000	77.7200	77.9200	-1.167%	4,322,189	+8.085%
2024-11-04	78.6300	79.370000	77.8000	78.8400	+0.051%	3,418,233	+6.824%
2024-11-01	78.1800	79.420000	77.8200	78.8000	+0.178%	3,894,703	+6.878%
2024-10-31	78.9900	79.510000	78.1500	78.6600	-0.102%	4,468,995	+7.068%
2024-10-30	79.2500	79.920000	78.5900	78.7400	-0.794%	2,477,137	+6.960%
2024-10-29	79.7720	80.390000	78.5100	79.3700	-1.715%	3,745,818	+6.111%
2024-10-28	81.1600	81.480000	80.4700	80.7550	+0.517%	2,409,599	+4.291%
2024-10-25	80.7900	81.800000	80.2200	80.3400	-0.347%	2,945,764	+4.829%
2024-10-24	80.6500	81.340000	80.3600	80.6200	+0.311%	2,748,993	+4.465%
2024-10-23	82.0300	82.890000	80.2400	80.3700	-2.511%	3,985,582	+4.790%
2024-10-22	81.3800	82.970000	81.2000	82.4400	+0.475%	2,989,300	+2.159%
2024-10-21	82.6550	83.220000	81.7700	82.0500	+1.209%	3,513,328	+2.645%
2024-10-18	80.5100	81.290000	80.2400	81.0700	+0.260%	2,855,995	+3.886%
2024-10-17	80.0200	81.720000	79.5600	80.8600	-1.534%	4,054,727	+4.155%
2024-10-16	82.6100	82.610000	81.4000	82.1200	-0.629%	2,648,382	+2.557%
2024-10-15	82.6600	82.985000	82.1800	82.6400	-0.229%	4,031,338	+1.912%
2024-10-14	83.4500	83.769200	81.9300	82.8300	-0.048%	2,687,644	+1.678%
2024-10-11	82.4400	83.040000	81.9200	82.8700	+0.479%	2,897,438	+1.629%
2024-10-10	79.6600	82.500000	79.6600	82.4750	+2.670%	5,153,039	+2.116%
2024-10-09	78.0700	80.370000	78.0000	80.3300	+3.278%	4,561,005	+4.843%
2024-10-08	77.8100	78.040000	76.8200	77.7800	+0.387%	3,809,903	+8.280%
2024-10-07	78.0200	79.080000	77.3400	77.4800	-0.679%	4,080,505	+8.699%
2024-10-04	77.6900	78.200000	76.8200	78.0100	+1.338%	3,098,219	+7.961%
2024-10-03	77.3000	77.610000	76.7800	76.9800	-0.786%	3,660,871	+9.405%
2024-10-02	76.4900	77.830000	76.0000	77.5900	+1.438%	2,869,408	+8.545%
2024-10-01	78.2080	78.498000	76.1800	76.4900	-1.367%	3,869,515	+10.106%
2024-09-30	77.6500	78.080000	76.7050	77.5500	+0.129%	3,373,877	+8.601%
2024-09-27	77.2000	77.780000	76.4300	77.4500	+0.311%	2,881,335	+8.741%
2024-09-26	77.1380	77.740000	76.0700	77.2100	+0.783%	4,852,698	+9.079%
2024-09-25	77.4200	77.835000	75.9400	76.6100	-1.097%	4,221,210	+9.933%
2024-09-24	77.3700	78.180000	77.1300	77.4600	+0.026%	2,898,764	+8.727%
2024-09-23	77.1980	77.820000	76.9700	77.4400	+0.860%	3,132,929	+8.755%
2024-09-20	75.5200	76.855000	75.5200	76.7800	+1.480%	11,412,965	+9.690%
2024-09-19	76.0800	76.200000	74.8500	75.6600	+1.312%	3,848,171	+11.314%
2024-09-18	75.8100	75.840000	74.5400	74.6800	-1.230%	2,837,604	+12.775%
2024-09-17	76.1000	76.470000	75.3800	75.6100	-0.956%	2,629,891	+11.387%
2024-09-16	74.8700	76.650000	74.8000	76.3400	+1.773%	4,335,488	+10.322%
2024-09-13	74.6700	75.600000	74.1300	75.0100	+0.698%	4,363,820	+12.278%
2024-09-12	76.8500	76.890000	73.2900	74.4900	-2.805%	8,594,317	+13.062%
2024-09-11	75.7800	76.840000	74.7100	76.6400	+0.749%	3,918,937	+9.890%
2024-09-10	75.4300	76.130000	75.0200	76.0700	+1.292%	3,793,746	+10.714%
2024-09-09	75.2700	75.920000	74.9200	75.1000	-0.073%	3,981,937	+12.144%
2024-09-06	76.0200	76.420000	74.6000	75.1550	-0.851%	5,313,044	+12.062%
2024-09-05	76.4400	76.674000	75.2536	75.8000	-1.392%	4,378,392	+11.108%
2024-09-04	76.5500	77.180000	75.7100	76.8700	-0.337%	4,084,279	+9.562%
2024-09-03	76.6200	78.080000	76.0800	77.1300	+0.548%	5,770,175	+9.192%
2024-08-30	76.3100	76.910000	76.0800	76.7100	+0.577%	3,369,227	+9.790%
2024-08-29	76.0000	77.180000	75.5400	76.2700	+0.873%	2,997,211	+10.423%
2024-08-28	76.0000	76.280000	75.1900	75.6100	-0.474%	2,541,070	+11.387%
2024-08-27	74.8500	75.990000	74.6100	75.9700	+1.051%	2,374,439	+10.860%
2024-08-26	74.9800	75.400000	74.8000	75.1800	+0.602%	2,666,057	+12.024%
2024-08-23	74.8800	75.100000	73.7450	74.7300	+0.322%	3,098,176	+12.699%
2024-08-22	75.6000	75.810000	74.3900	74.4900	-1.233%	4,980,947	+13.062%
2024-08-21	75.3000	75.800000	74.6400	75.4200	-0.198%	3,024,559	+11.668%
2024-08-20	75.0000	76.310000	74.7700	75.5700	+1.070%	5,212,660	+11.446%
2024-08-19	74.6900	75.190000	74.3600	74.7700	+0.067%	5,188,344	+12.639%
2024-08-16	73.2500	74.900000	72.9000	74.7200	+1.798%	4,730,452	+12.714%
2024-08-15	73.2800	73.830000	72.5257	73.4000	+0.838%	4,562,791	+14.741%
2024-08-14	71.6150	73.670000	71.4400	72.7900	+1.804%	6,029,349	+15.703%
2024-08-13	70.3200	71.590000	69.6500	71.5000	+1.620%	5,496,983	+17.790%
2024-08-12	69.8000	71.540000	69.4000	70.3600	+0.961%	6,156,485	+19.699%
2024-08-09	68.9900	69.980000	67.9750	69.6900	+1.471%	6,589,328	+20.849%
2024-08-08	69.7240	70.990000	68.3850	68.6800	-1.788%	10,658,608	+22.627%
2024-08-07	65.6800	71.820000	65.0000	69.9300	+25.300%	23,333,952	+20.435%
2024-08-06	56.0000	56.855000	55.1900	55.8100	+0.758%	9,300,283	+50.905%
2024-08-05	54.9100	56.360000	54.5700	55.3900	-1.982%	7,621,884	+52.049%
2024-08-02	56.6200	56.750000	55.5150	56.5100	-1.206%	5,760,611	+49.036%
2024-08-01	58.0300	58.300000	56.4710	57.2000	-1.447%	4,367,775	+47.238%
2024-07-31	58.3000	59.065000	57.9400	58.0400	+0.939%	4,506,784	+45.107%
2024-07-30	57.4900	58.445000	56.9300	57.5000	+0.192%	3,971,347	+46.470%
2024-07-29	57.0000	58.060000	56.4200	57.3900	+0.684%	3,882,501	+46.750%
2024-07-26	57.6600	57.810000	56.8350	57.0000	-0.541%	4,138,786	+47.754%
2024-07-25	57.1300	58.620000	56.8100	57.3100	+1.183%	4,936,130	+46.955%
2024-07-24	57.8300	58.700000	56.5200	56.6400	-2.244%	5,098,766	+48.694%
2024-07-23	58.3400	58.950000	57.6800	57.9400	-0.873%	5,829,693	+45.357%
2024-07-22	59.0000	59.000000	58.0400	58.4500	-0.051%	4,304,044	+44.089%
2024-07-19	58.1200	58.780000	57.5800	58.4800	+0.602%	8,053,646	+44.015%
2024-07-18	60.4800	60.505000	58.0700	58.1300	-1.658%	5,530,081	+44.882%
2024-07-17	58.4900	59.590000	57.9700	59.1100	-0.622%	6,974,121	+42.480%
2024-07-16	60.1500	60.269900	59.4050	59.4800	-0.701%	4,113,309	+41.594%
2024-07-15	59.7400	60.720000	59.2560	59.9000	+0.588%	3,847,498	+40.601%
2024-07-12	58.9300	59.900000	58.7700	59.5500	+1.293%	3,952,490	+41.427%
2024-07-11	59.6300	59.920000	58.7800	58.7900	-1.343%	4,338,404	+43.256%
2024-07-10	60.5000	60.550000	58.9800	59.5900	-1.145%	3,782,554	+41.332%
2024-07-09	60.2600	60.780000	59.3200	60.2800	+0.283%	3,527,417	+39.715%
2024-07-08	60.9800	61.045000	59.5200	60.1100	-1.604%	4,624,542	+40.110%
2024-07-05	60.6200	61.379900	60.3700	61.0900	+0.593%	3,061,791	+37.862%
2024-07-03	61.1400	61.480000	60.6600	60.7300	-0.459%	2,968,533	+38.679%
2024-07-02	59.6600	61.040000	59.6600	61.0100	+1.938%	4,156,609	+38.043%
2024-07-01	60.4300	60.430000	59.5750	59.8500	-0.697%	4,422,038	+40.718%
2024-06-28	60.0300	60.840000	59.7900	60.2700	+0.383%	7,837,949	+39.738%
2024-06-27	58.3100	60.180000	57.9300	60.0400	+3.321%	4,917,892	+40.273%
2024-06-26	58.1700	58.430000	57.0000	58.1100	-0.988%	6,206,953	+44.932%
2024-06-25	58.4400	59.080000	57.9000	58.6900	+0.704%	5,123,179	+43.500%
2024-06-24	58.4000	59.180000	58.2600	58.2800	-0.478%	4,085,979	+44.509%
2024-06-21	58.2800	58.650000	57.7700	58.5600	+1.070%	14,805,551	+43.818%
2024-06-20	58.6000	58.760000	57.1740	57.9400	-2.046%	10,061,025	+45.357%
2024-06-18	60.8800	61.250000	59.0000	59.1500	-2.874%	5,429,706	+42.384%
2024-06-17	60.6400	61.480000	60.1800	60.9000	+0.197%	4,908,600	+38.292%
2024-06-14	60.4500	60.890000	60.1334	60.7800	+0.913%	3,161,476	+38.565%
2024-06-13	60.5100	60.690000	59.6500	60.2300	-0.643%	3,510,076	+39.831%
2024-06-12	59.6900	60.750000	59.0500	60.6200	+1.473%	5,643,535	+38.931%
2024-06-11	60.0000	60.090000	58.1600	59.7400	-0.582%	5,060,266	+40.978%
2024-06-10	59.1100	60.250000	58.9400	60.0900	+0.620%	3,185,550	+40.156%
2024-06-07	59.3800	59.990000	59.0107	59.7200	-0.050%	2,575,587	+41.025%
2024-06-06	59.8400	60.060000	59.2100	59.7500	+0.067%	2,758,742	+40.954%
2024-06-05	59.3900	60.140000	58.4450	59.7100	+1.825%	3,535,744	+41.048%
2024-06-04	58.6600	59.480000	58.6100	58.6400	-0.272%	3,563,091	+43.622%
2024-06-03	59.6100	59.610000	58.1800	58.8000	-0.877%	3,474,990	+43.231%
2024-05-31	58.8700	59.410000	57.7050	59.3200	+2.276%	15,739,400	+41.976%
2024-05-30	59.1200	59.230000	57.8600	58.0000	-2.896%	5,175,392	+45.207%
2024-05-29	58.9300	60.300000	58.6950	59.7300	+0.471%	4,490,466	+41.001%
2024-05-28	61.0000	61.080000	59.2800	59.4500	-3.097%	4,718,497	+41.665%
2024-05-24	61.1100	61.759900	60.6800	61.3500	+0.689%	2,607,104	+37.278%
2024-05-23	61.9700	62.080000	60.6500	60.9300	-1.039%	3,653,354	+38.224%
2024-05-22	61.4300	61.690000	60.7500	61.5700	+0.424%	3,011,067	+36.787%
2024-05-21	61.7400	61.800000	59.8500	61.3100	-1.652%	5,062,848	+37.367%
2024-05-20	61.1700	62.410000	60.8550	62.3400	+1.481%	2,786,259	+35.098%
2024-05-17	61.0400	61.860000	60.7800	61.4300	+0.310%	2,776,519	+37.099%
2024-05-16	60.6100	61.350000	59.5800	61.2400	+0.840%	4,401,138	+37.524%
2024-05-15	60.8200	61.280000	60.6100	60.7300	+0.880%	3,495,580	+38.679%
2024-05-14	59.8000	60.496400	59.2300	60.2000	+0.956%	4,246,197	+39.900%
2024-05-13	58.5600	59.920000	58.4000	59.6300	+2.528%	5,079,580	+41.238%
2024-05-10	58.2500	59.399000	58.0700	58.1600	+0.086%	3,910,606	+44.807%
2024-05-09	59.4000	59.745000	58.0100	58.1100	-2.549%	6,908,508	+44.932%

document.getElementById("NK0nnr").onerror = function(){this.style.display='none';}; .dark-mode .L8VJSZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L8VJSZ{ color: #333333; background-color: white; border: 2px solid #333333; }FTNTFortinet, Inc.stock NASDAQ

FTNT
Fortinet, Inc.
stock NASDAQ