Dark

FTNT
Fortinet, Inc.
stock NASDAQ

At Close

Aug 20, 2026 3:59:56 PM EDT

150.76USD-1.371%(-2.09)5,038,269

144.51Bid 150.82Ask 6.31Spread

Pre-market

Aug 20, 2026 9:25:30 AM EDT

150.50USD-1.537%(-2.35)4,650

After-hours

Aug 20, 2026 4:21:30 PM EDT

151.00USD+0.163%(+0.24)1,380,283

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-20	152.2800	154.400000	150.1600	150.7600	-1.367%	5,038,269	0.000%
2026-08-19	157.9700	158.560000	151.6600	152.8500	-3.266%	3,812,267	-1.367%
2026-08-18	156.0000	159.969900	155.7000	158.0100	+1.386%	4,055,131	-4.588%
2026-08-17	160.0500	160.430000	155.5700	155.8500	-2.600%	3,834,560	-3.266%
2026-08-14	165.7500	165.750000	159.1041	160.0100	-3.282%	2,861,526	-5.781%
2026-08-13	162.6400	165.750000	160.1400	165.4400	+2.860%	4,262,283	-8.873%
2026-08-12	161.4800	165.110000	160.0000	160.8400	-0.649%	3,850,860	-6.267%
2026-08-11	163.2400	163.920000	160.7375	161.8900	-1.413%	4,156,359	-6.875%
2026-08-10	159.9000	167.189900	159.6400	164.2100	+2.863%	5,726,210	-8.191%
2026-08-07	165.0150	165.500000	158.5550	159.6400	-0.294%	4,826,784	-5.563%
2026-08-06	160.0700	162.730000	158.2700	160.1100	-2.449%	4,996,309	-5.840%
2026-08-05	170.3500	172.090000	163.9400	164.1300	-2.472%	4,578,516	-8.146%
2026-08-04	164.1100	169.105000	162.7700	168.2900	+3.113%	6,437,421	-10.417%
2026-08-03	163.3050	164.500000	159.3200	163.2100	+0.778%	5,916,856	-7.628%
2026-07-31	154.0100	162.570000	153.6100	161.9500	+4.992%	6,085,471	-6.910%
2026-07-30	164.0000	169.260000	152.2300	154.2500	+0.672%	11,021,787	-2.263%
2026-07-29	148.2700	154.990000	143.7700	153.2200	+2.160%	12,380,406	-1.606%
2026-07-28	152.6000	153.240000	146.1170	149.9800	-1.575%	6,019,938	+0.520%
2026-07-27	157.1300	157.130000	151.6750	152.3800	+0.007%	4,796,956	-1.063%
2026-07-24	152.6960	154.320000	151.4800	152.3700	+0.548%	2,817,161	-1.057%
2026-07-23	155.2900	156.485000	150.9200	151.5400	-2.264%	4,590,455	-0.515%
2026-07-22	158.5700	159.000000	154.5100	155.0500	-1.929%	4,570,399	-2.767%
2026-07-21	163.3800	163.500000	156.0200	158.1000	-1.409%	5,548,733	-4.643%
2026-07-20	160.6350	164.570000	160.0000	160.3600	-0.773%	3,775,368	-5.987%
2026-07-17	160.5000	163.830000	158.9300	161.6100	+0.516%	5,651,642	-6.714%
2026-07-16	164.0700	165.000000	159.0800	160.7800	-2.267%	4,145,302	-6.232%
2026-07-15	169.3900	170.350000	163.0300	164.5100	-1.391%	5,088,963	-8.358%
2026-07-14	158.7750	167.270000	158.0600	166.8300	+3.866%	4,630,237	-9.633%
2026-07-13	157.6700	161.950000	155.7200	160.6200	+1.974%	4,098,963	-6.139%
2026-07-10	164.4350	165.279900	156.6200	157.5100	-3.799%	3,518,996	-4.285%
2026-07-09	153.2700	164.010000	152.2500	163.7300	+4.480%	4,626,525	-7.922%
2026-07-08	156.9950	159.450000	154.4227	156.7100	-1.235%	4,770,245	-3.797%
2026-07-07	162.3900	163.310000	155.6800	158.6700	-2.267%	5,827,964	-4.985%
2026-07-06	154.7450	163.569900	153.4300	162.3500	+3.904%	5,163,670	-7.139%
2026-07-02	158.6400	158.960000	156.2000	156.2500	-1.717%	4,491,269	-3.514%
2026-07-01	154.7400	159.800000	152.5400	158.9800	+3.489%	4,727,681	-5.170%
2026-06-30	151.0400	154.465200	150.7300	153.6200	-1.158%	6,678,720	-1.862%
2026-06-29	152.9740	159.070000	152.1300	155.4200	+2.689%	6,780,273	-2.998%
2026-06-26	150.8100	152.770000	147.5500	151.3500	+0.947%	9,199,716	-0.390%
2026-06-25	144.6200	151.970000	144.6200	149.9300	+3.201%	6,549,435	+0.554%
2026-06-24	147.7000	148.820000	144.5700	145.2800	-1.838%	4,742,340	+3.772%
2026-06-23	144.8300	148.360000	143.4700	148.0000	+1.795%	5,921,181	+1.865%
2026-06-22	146.3550	149.190000	143.5900	145.3900	+0.456%	5,607,486	+3.694%
2026-06-18	143.4850	147.200000	139.7900	144.7300	+0.409%	18,432,871	+4.166%
2026-06-17	145.8050	148.000000	141.6900	144.1400	-1.959%	7,649,093	+4.593%
2026-06-16	148.8800	148.880000	144.3323	147.0200	-1.652%	5,194,609	+2.544%
2026-06-15	146.3200	149.500000	143.9800	149.4900	+2.180%	5,207,304	+0.850%
2026-06-12	143.6420	146.380000	142.1478	146.3000	+0.855%	5,084,050	+3.049%
2026-06-11	141.0100	146.310000	139.3950	145.0600	+4.450%	7,433,790	+3.929%
2026-06-10	137.8000	141.300000	137.0100	138.8800	+0.354%	6,267,104	+8.554%
2026-06-09	143.1300	144.300000	133.0500	138.3900	-3.251%	7,801,471	+8.939%
2026-06-08	145.5100	147.000000	142.5050	143.0400	-1.134%	5,333,453	+5.397%
2026-06-05	148.4600	149.050000	143.4550	144.6800	-3.334%	7,122,675	+4.202%
2026-06-04	146.2000	150.070000	144.3200	149.6700	+2.178%	5,393,030	+0.728%
2026-06-03	145.3800	148.470000	143.3850	146.4800	-1.599%	7,983,353	+2.922%
2026-06-02	144.3400	149.030000	141.7500	148.8600	+1.169%	7,275,591	+1.276%
2026-06-01	141.1600	147.490000	140.2500	147.1400	+6.646%	7,537,402	+2.460%
2026-05-29	129.5850	138.110000	129.0000	137.9700	+6.376%	9,631,545	+9.270%
2026-05-28	128.5800	129.935000	126.6100	129.7000	+1.384%	5,807,434	+16.237%
2026-05-27	129.5500	131.500000	126.7800	127.9300	-4.501%	6,864,594	+17.846%
2026-05-26	132.9750	134.910000	130.6000	133.9600	+0.022%	4,822,265	+12.541%
2026-05-22	130.0000	134.190000	128.5665	133.9300	+3.453%	5,819,667	+12.566%
2026-05-21	128.9100	129.710000	127.4000	129.4600	-0.415%	4,263,938	+16.453%
2026-05-20	125.9100	130.360000	125.3304	130.0000	+1.849%	5,981,011	+15.969%
2026-05-19	127.8050	128.200000	123.7600	127.6400	+0.901%	7,005,858	+18.113%
2026-05-18	121.6900	126.610000	120.8747	126.5000	+3.030%	5,624,871	+19.178%
2026-05-15	121.1700	123.330000	119.4900	122.7800	+0.755%	5,533,778	+22.789%
2026-05-14	118.0300	121.970000	115.7700	121.8600	+3.543%	5,784,306	+23.716%
2026-05-13	113.2050	117.835000	112.7100	117.6900	+3.355%	5,236,583	+28.099%
2026-05-12	115.1900	116.460000	113.1600	113.8700	-1.360%	4,910,433	+32.397%
2026-05-11	112.0950	115.485000	112.0950	115.4400	+1.201%	6,718,134	+30.596%
2026-05-08	107.3000	114.660000	106.6700	114.0700	+5.650%	9,904,393	+32.164%
2026-05-07	105.2550	112.390000	104.5100	107.9700	+20.033%	18,110,087	+39.631%
2026-05-06	88.7750	90.110000	87.2872	89.9500	+0.033%	8,050,796	+67.604%
2026-05-05	89.7000	90.290000	88.5450	89.9200	+0.762%	3,965,329	+67.660%
2026-05-04	86.5050	89.759600	86.3600	89.2400	+3.419%	5,451,773	+68.938%
2026-05-01	86.1200	86.750000	84.9700	86.2900	+2.348%	4,041,352	+74.713%
2026-04-30	85.1200	85.220000	82.4350	84.3100	-2.090%	5,810,521	+78.816%
2026-04-29	85.4200	86.390000	84.4250	86.1100	+0.455%	3,061,381	+75.078%
2026-04-28	86.7400	87.440000	85.4400	85.7200	+0.058%	3,890,254	+75.875%
2026-04-27	84.1000	86.755000	83.7800	85.6700	+1.577%	5,656,042	+75.978%
2026-04-24	83.1000	84.560000	82.5000	84.3400	+1.909%	5,777,950	+78.753%
2026-04-23	85.0600	85.350000	81.8100	82.7600	-4.972%	5,417,666	+82.165%
2026-04-22	86.2650	87.640000	85.7797	87.0900	+2.146%	4,443,114	+73.108%
2026-04-21	82.2300	85.680000	82.1000	85.2600	+3.220%	5,155,909	+76.824%
2026-04-20	82.1000	83.329900	81.4700	82.6000	+0.929%	4,048,457	+82.518%
2026-04-17	83.9500	84.250000	81.0200	81.8400	-0.680%	4,968,407	+84.213%
2026-04-16	79.9800	82.500000	79.8900	82.4000	+3.466%	5,517,871	+82.961%
2026-04-15	78.8200	80.065000	77.4100	79.6400	+1.194%	6,151,371	+89.302%
2026-04-14	79.0600	80.022900	77.7250	78.7000	-0.051%	5,838,514	+91.563%
2026-04-13	76.9500	78.800000	76.1000	78.7400	+2.660%	6,715,802	+91.466%
2026-04-10	80.5200	80.520000	76.0143	76.7000	-4.909%	12,396,773	+96.558%
2026-04-09	83.2650	83.710000	79.5600	80.6600	-3.413%	6,655,386	+86.908%
2026-04-08	85.0950	86.140000	82.2800	83.5100	-0.251%	5,955,205	+80.529%
2026-04-07	81.8600	83.950000	81.6250	83.7200	+1.738%	5,591,480	+80.076%
2026-04-06	82.7400	83.380000	81.8300	82.2900	-0.291%	3,459,332	+83.206%
2026-04-02	80.8500	82.560000	80.0200	82.5300	+1.701%	4,139,278	+82.673%
2026-04-01	81.7650	82.140000	80.0000	81.1500	-0.698%	5,255,603	+85.779%
2026-03-31	79.7500	81.830000	79.5550	81.7200	+3.378%	6,045,467	+84.484%
2026-03-30	78.1100	80.940000	78.0800	79.0500	+1.087%	7,015,851	+90.715%
2026-03-27	79.6900	79.690000	76.4150	78.2000	-3.493%	8,771,173	+92.788%
2026-03-26	78.2900	81.720000	78.2900	81.0300	+2.713%	4,489,084	+86.055%
2026-03-25	80.1300	81.520000	78.4600	78.8900	-0.567%	6,053,061	+91.102%
2026-03-24	82.3300	82.800000	79.1200	79.3400	-4.144%	6,173,963	+90.018%
2026-03-23	82.0100	83.720000	81.2200	82.7700	+1.683%	4,999,995	+82.143%
2026-03-20	82.9600	82.960000	80.2700	81.4000	-2.069%	16,254,539	+85.209%
2026-03-19	83.5150	84.951500	82.2900	83.1200	-0.324%	4,539,210	+81.376%
2026-03-18	82.4350	84.331700	82.2000	83.3900	+0.277%	4,343,642	+80.789%
2026-03-17	84.5750	86.420000	83.0600	83.1600	-1.574%	3,938,392	+81.289%
2026-03-16	84.3900	85.860000	83.9700	84.4900	+1.258%	5,725,392	+78.435%
2026-03-13	84.4000	85.100000	82.8100	83.4400	-1.137%	3,963,592	+80.681%
2026-03-12	82.9200	85.070000	82.3050	84.4000	+1.102%	5,220,945	+78.626%
2026-03-11	84.3000	85.370000	82.3500	83.4800	-0.855%	5,438,108	+80.594%
2026-03-10	84.2850	85.050000	81.6200	84.2000	+0.465%	5,829,426	+79.050%
2026-03-09	83.0600	84.600000	82.1800	83.8100	+0.167%	6,446,863	+79.883%
2026-03-06	83.9900	84.480000	82.9000	83.6700	-0.888%	5,658,029	+80.184%
2026-03-05	82.2750	84.730000	82.2500	84.4200	+1.969%	5,551,956	+78.583%
2026-03-04	81.0400	83.980000	80.9500	82.7900	+2.084%	6,280,667	+82.099%
2026-03-03	77.2600	81.980000	77.1900	81.1000	+2.425%	7,475,639	+85.894%
2026-03-02	78.2900	79.770000	77.5600	79.1800	+0.190%	5,244,214	+90.402%
2026-02-27	77.3000	79.120000	76.6400	79.0300	-0.215%	7,737,196	+90.763%
2026-02-26	77.3150	79.740000	76.8500	79.2000	+2.392%	5,871,747	+90.354%
2026-02-25	74.4900	77.600000	74.3500	77.3500	+2.818%	5,525,670	+94.906%
2026-02-24	75.3700	77.050000	74.3100	75.2300	-0.489%	10,049,095	+100.399%
2026-02-23	78.4200	79.480000	74.6550	75.6000	-5.500%	8,323,463	+99.418%
2026-02-20	81.1700	83.080000	79.4000	80.0000	-2.045%	6,703,785	+88.450%
2026-02-19	81.0050	81.770000	80.2400	81.6700	+1.215%	4,582,502	+84.597%
2026-02-18	80.8950	81.260000	79.3400	80.6900	-1.224%	5,852,949	+86.839%
2026-02-17	85.1700	85.415000	81.0501	81.6900	-4.523%	6,060,495	+84.551%
2026-02-13	84.5500	86.525000	83.6025	85.5600	+1.543%	7,927,129	+76.204%
2026-02-12	87.5500	88.600000	82.9700	84.2600	-4.054%	7,804,421	+78.922%
2026-02-11	85.4050	88.300000	84.2000	87.8200	+2.677%	7,986,886	+71.669%
2026-02-10	86.3500	87.490000	85.1700	85.5300	-0.465%	7,858,674	+76.266%
2026-02-09	82.2700	86.170000	81.3700	85.9300	+3.830%	9,896,625	+75.445%
2026-02-06	81.8000	83.520000	77.2700	82.7600	+4.852%	15,225,820	+82.165%
2026-02-05	80.9500	81.775000	78.0300	78.9300	-2.700%	12,690,422	+91.005%
2026-02-04	78.8700	81.450000	77.7900	81.1200	+2.295%	7,824,323	+85.848%
2026-02-03	80.9800	81.225000	77.7900	79.3000	-2.448%	6,663,322	+90.113%
2026-02-02	80.8600	82.360000	80.1500	81.2900	+0.037%	7,787,685	+85.459%
2026-01-30	80.6400	81.480000	80.1800	81.2600	-0.307%	7,498,692	+85.528%
2026-01-29	81.5000	82.111900	79.7400	81.5100	-0.694%	6,265,949	+84.959%
2026-01-28	82.1800	82.550000	81.6400	82.0800	+0.453%	3,917,541	+83.674%
2026-01-27	83.2100	83.560000	81.2610	81.7100	-1.637%	4,818,177	+84.506%
2026-01-26	81.6500	83.130000	81.0350	83.0700	+1.752%	5,708,667	+81.485%
2026-01-23	83.5000	85.060000	81.1000	81.6400	+5.179%	10,959,622	+84.664%
2026-01-22	76.4900	77.805000	76.3301	77.6200	+2.469%	4,851,596	+94.228%
2026-01-21	75.8100	76.020000	74.7100	75.7500	+0.384%	6,364,683	+99.023%
2026-01-20	74.1100	75.600000	73.5500	75.4600	+0.106%	6,872,703	+99.788%
2026-01-16	76.5400	76.610000	75.1450	75.3800	-1.232%	7,913,306	+100.000%
2026-01-15	76.5400	78.330000	76.1750	76.3200	-0.092%	6,345,397	+97.537%
2026-01-14	76.4500	78.310000	75.8100	76.3900	-2.477%	10,206,073	+97.356%
2026-01-13	78.7000	79.720000	77.7600	78.3300	-0.420%	5,747,693	+92.468%
2026-01-12	78.9200	79.080000	77.9900	78.6600	-0.707%	3,857,815	+91.660%
2026-01-09	78.1500	79.370000	77.9700	79.2200	+1.499%	4,939,099	+90.305%
2026-01-08	79.5400	79.540000	77.7550	78.0500	-2.462%	6,426,853	+93.158%
2026-01-07	78.6100	80.859900	78.3500	80.0200	+2.014%	6,870,536	+88.403%
2026-01-06	77.7300	79.200000	77.6000	78.4400	+0.642%	6,477,594	+92.198%
2026-01-05	78.5100	79.900000	77.8301	77.9400	+0.077%	6,068,023	+93.431%
2026-01-02	79.9700	79.970000	77.1800	77.8800	-1.927%	7,547,162	+93.580%
2025-12-31	80.1150	80.410000	79.3650	79.4100	-1.121%	2,867,463	+89.850%
2025-12-30	80.6100	80.870000	80.2800	80.3100	-0.631%	2,493,722	+87.723%
2025-12-29	81.2800	81.790000	80.4200	80.8200	-0.907%	4,864,087	+86.538%
2025-12-26	80.9100	81.645000	80.5900	81.5600	+0.468%	2,973,932	+84.846%
2025-12-24	80.5250	81.375000	80.2755	81.1800	+0.645%	1,241,014	+85.711%
2025-12-23	81.6100	81.710000	80.1000	80.6600	-1.321%	3,466,019	+86.908%
2025-12-22	81.3500	81.830000	80.1300	81.7400	+1.869%	4,714,450	+84.438%
2025-12-19	79.7300	80.440000	79.0000	80.2400	+0.614%	20,115,933	+87.886%
2025-12-18	80.5350	80.595000	78.5700	79.7500	+0.466%	8,069,999	+89.041%
2025-12-17	80.0900	81.440000	79.3800	79.3800	-3.747%	9,268,850	+89.922%
2025-12-16	81.3100	82.830000	81.1300	82.4700	+1.165%	5,263,976	+82.806%
2025-12-15	82.1000	82.830000	80.7850	81.5200	-0.851%	5,101,827	+84.936%
2025-12-12	81.9750	82.655000	81.6600	82.2200	-0.303%	4,283,750	+83.362%
2025-12-11	81.6000	83.220000	81.4500	82.4700	+1.066%	4,523,631	+82.806%
2025-12-10	82.9000	83.220000	80.2400	81.6000	-2.275%	7,383,621	+84.755%
2025-12-09	83.0900	84.155000	82.1500	83.5000	-0.036%	3,991,418	+80.551%
2025-12-08	86.9600	87.105000	83.2600	83.5300	-3.900%	6,074,968	+80.486%
2025-12-05	85.5400	86.940000	85.1970	86.9200	+2.043%	6,172,211	+73.447%
2025-12-04	82.9800	85.240000	82.4100	85.1800	+2.924%	6,709,946	+76.990%
2025-12-03	82.2100	82.960000	81.4200	82.7600	-0.217%	5,133,695	+82.165%
2025-12-02	82.5100	83.265000	82.0000	82.9400	+1.369%	3,864,465	+81.770%
2025-12-01	80.4900	82.100000	80.4300	81.8200	+0.850%	4,092,777	+84.258%
2025-11-28	80.6700	81.355000	80.3550	81.1300	+0.720%	2,199,091	+85.825%
2025-11-26	80.8100	80.860000	78.6300	80.5500	-0.396%	4,521,806	+87.163%
2025-11-25	79.3800	81.190000	79.3000	80.8700	+1.379%	3,816,471	+86.423%
2025-11-24	78.8900	80.010000	78.7000	79.7700	+1.160%	8,410,430	+88.993%
2025-11-21	77.8000	79.500000	77.1700	78.8550	+1.044%	5,531,441	+91.186%
2025-11-20	80.5000	81.210000	77.7900	78.0400	-2.120%	5,994,193	+93.183%
2025-11-19	79.8200	80.370000	79.3200	79.7300	-0.524%	4,190,105	+89.088%
2025-11-18	81.6000	82.260000	79.1350	80.1500	-2.185%	6,448,703	+88.097%
2025-11-17	82.1000	82.960000	81.7700	81.9400	-0.450%	4,479,012	+83.988%
2025-11-14	80.1400	83.260000	79.7500	82.3100	+1.580%	5,149,807	+83.161%
2025-11-13	81.4500	82.550000	80.9450	81.0300	-1.351%	4,735,261	+86.055%
2025-11-12	83.3500	84.030000	81.7550	82.1400	-1.817%	4,786,399	+83.540%
2025-11-11	82.2800	84.240000	82.0900	83.6600	+1.677%	5,108,110	+80.206%
2025-11-10	82.3000	82.615000	80.2700	82.2800	+0.599%	6,447,941	+83.228%
2025-11-07	79.7750	81.980000	79.5500	81.7900	+1.552%	7,152,628	+84.326%
2025-11-06	76.0450	81.689900	75.3100	80.5400	-6.338%	13,371,724	+87.186%
2025-11-05	84.6100	86.320000	84.0000	85.9900	+0.904%	8,713,535	+75.323%
2025-11-04	86.5000	86.840000	84.4200	85.2200	-2.628%	5,906,546	+76.907%
2025-11-03	86.0200	87.655000	84.8800	87.5200	+1.261%	6,239,553	+72.258%
2025-10-31	84.2100	86.830000	84.0000	86.4300	+2.648%	4,680,422	+74.430%
2025-10-30	84.5800	85.599400	84.1500	84.2000	-0.024%	4,575,327	+79.050%
2025-10-29	84.8500	85.000000	83.5600	84.2200	-1.922%	5,430,708	+79.007%
2025-10-28	86.0650	87.040000	84.9800	85.8700	+0.680%	4,895,581	+75.568%
2025-10-27	86.1300	86.560000	85.1400	85.2900	-0.316%	4,166,138	+76.762%
2025-10-24	85.7700	85.860000	84.9800	85.5600	+0.742%	3,367,503	+76.204%
2025-10-23	84.6600	85.470000	84.3350	84.9300	+0.319%	2,549,104	+77.511%
2025-10-22	85.0000	85.489900	84.0700	84.6600	-0.142%	4,101,840	+78.077%
2025-10-21	83.4050	85.120000	81.1000	84.7800	-0.094%	4,829,294	+77.825%
2025-10-20	83.0500	84.960000	83.0500	84.8600	+1.702%	3,968,302	+77.657%
2025-10-17	82.5900	83.765000	82.3100	83.4400	+0.361%	4,162,162	+80.681%
2025-10-16	83.7400	84.340000	82.1700	83.1400	-0.526%	4,019,989	+81.333%
2025-10-15	83.7200	84.780000	83.0700	83.5800	+0.602%	4,136,069	+80.378%
2025-10-14	82.5000	83.900000	82.2000	83.0800	-1.330%	4,915,175	+81.464%
2025-10-13	84.7000	85.200000	83.5900	84.2000	+1.397%	4,433,631	+79.050%
2025-10-10	86.5000	87.100000	82.9800	83.0400	-3.655%	4,604,597	+81.551%
2025-10-09	85.7000	86.520000	84.1500	86.1900	-0.312%	3,926,675	+74.916%
2025-10-08	85.5950	86.730000	85.1300	86.4600	+1.813%	5,614,259	+74.370%
2025-10-07	86.3600	87.050000	84.6550	84.9200	-1.690%	4,330,271	+77.532%
2025-10-06	86.3500	87.190000	85.9600	86.3800	+0.688%	3,844,787	+74.531%
2025-10-03	86.8000	87.240000	85.5400	85.7900	-0.579%	4,247,437	+75.731%
2025-10-02	85.2500	86.390000	84.6601	86.2900	+1.303%	4,639,201	+74.713%
2025-10-01	83.9200	85.330000	83.6700	85.1800	+1.308%	4,314,925	+76.990%
2025-09-30	84.3300	84.990000	83.5000	84.0800	-0.673%	3,966,971	+79.305%
2025-09-29	84.8800	85.155000	83.6000	84.6500	+0.391%	4,652,011	+78.098%
2025-09-26	83.2000	84.890000	82.9700	84.3200	+1.334%	4,171,883	+78.795%
2025-09-25	82.9600	83.400000	81.7600	83.2100	-0.467%	4,756,401	+81.180%
2025-09-24	85.2900	86.205000	83.3400	83.6000	-1.958%	5,658,556	+80.335%
2025-09-23	85.1200	86.060000	84.1410	85.2700	+0.306%	5,370,400	+76.803%
2025-09-22	83.1300	85.120000	81.9000	85.0100	+0.950%	6,172,926	+77.344%
2025-09-19	82.4600	84.700000	82.1700	84.2100	+3.976%	22,847,024	+79.029%
2025-09-18	81.3300	81.870000	80.7600	80.9900	+0.872%	5,119,743	+86.146%
2025-09-17	79.8500	80.874195	79.7200	80.2900	+0.639%	4,978,222	+87.769%
2025-09-16	80.9400	81.000000	79.4900	79.7800	-1.506%	5,585,100	+88.970%
2025-09-15	80.2500	81.060000	79.6050	81.0000	+1.657%	6,220,534	+86.123%
2025-09-12	80.9250	81.270000	79.6500	79.6800	-1.496%	4,428,933	+89.207%
2025-09-11	80.0400	81.225000	79.6812	80.8900	+1.774%	6,932,295	+86.377%
2025-09-10	79.9300	80.600000	78.9000	79.4800	-0.451%	5,899,440	+89.683%
2025-09-09	80.4000	80.400000	79.2510	79.8400	-0.647%	4,507,723	+88.828%
2025-09-08	79.1800	80.400000	79.1800	80.3600	+1.941%	6,728,769	+87.606%
2025-09-05	76.9100	79.485000	76.8800	78.8300	+3.127%	10,495,946	+91.247%
2025-09-04	76.2600	76.630000	75.1100	76.4400	-0.183%	6,127,667	+97.227%
2025-09-03	76.7300	77.130000	76.1000	76.5800	-0.448%	4,857,789	+96.866%
2025-09-02	75.2350	77.260000	75.0000	76.9250	-2.342%	7,353,513	+95.983%
2025-08-29	79.1700	79.515000	78.3200	78.7700	-0.656%	4,458,230	+91.393%
2025-08-28	78.1800	79.410000	77.9400	79.2900	+1.485%	4,929,692	+90.137%
2025-08-27	78.0350	78.340000	77.5100	78.1300	+0.618%	5,710,969	+92.960%
2025-08-26	77.9500	78.330000	77.2100	77.6500	+0.013%	6,114,272	+94.153%
2025-08-25	79.9000	79.990000	77.6100	77.6400	-2.974%	7,269,015	+94.178%
2025-08-22	78.3100	80.620000	78.2100	80.0200	+2.920%	6,175,766	+88.403%
2025-08-21	78.9100	79.110000	76.8600	77.7500	-2.336%	9,966,843	+93.904%
2025-08-20	78.0900	80.300000	77.3000	79.6100	+1.946%	12,247,330	+89.373%
2025-08-19	81.2800	81.280000	77.1017	78.0900	-3.306%	15,012,629	+93.059%
2025-08-18	79.5700	81.200000	78.9439	80.7600	+2.086%	12,268,351	+86.677%
2025-08-15	77.6800	79.820000	77.0400	79.1100	+2.408%	10,868,808	+90.570%
2025-08-14	78.0500	78.595000	76.8200	77.2500	-2.622%	11,823,147	+95.159%
2025-08-13	79.8800	80.100000	78.0500	79.3300	+1.096%	14,129,022	+90.042%
2025-08-12	75.0000	78.990000	74.9800	78.4700	+5.230%	15,499,403	+92.124%
2025-08-11	74.0200	76.900000	73.8100	74.5700	+0.242%	13,429,556	+102.172%
2025-08-08	76.1050	76.710000	72.8300	74.3900	-1.208%	17,024,496	+102.662%
2025-08-07	74.3000	75.350000	70.1200	75.3000	-22.034%	47,432,964	+100.212%
2025-08-06	96.9900	97.589000	96.3000	96.5800	+0.385%	8,765,691	+56.099%
2025-08-05	98.4500	99.400000	96.1200	96.2100	-2.374%	4,034,156	+56.699%
2025-08-04	97.8150	99.345000	96.5400	98.5500	+1.222%	5,382,976	+52.978%
2025-08-01	99.3800	99.380000	96.8250	97.3600	-2.543%	4,709,352	+54.848%
2025-07-31	102.2650	102.600000	99.6700	99.9000	-1.780%	4,311,894	+50.911%
2025-07-30	104.8800	104.880000	99.7800	101.7100	-2.921%	5,326,217	+48.225%
2025-07-29	105.6300	106.950000	103.2100	104.7700	-0.105%	3,246,943	+43.896%
2025-07-28	104.9800	106.210000	104.1200	104.8800	+0.057%	2,129,027	+43.745%
2025-07-25	105.2300	105.850000	104.7200	104.8200	+0.048%	2,088,028	+43.828%
2025-07-24	105.3100	106.190000	104.0300	104.7700	-0.276%	2,440,045	+43.896%
2025-07-23	104.9100	105.145000	103.1400	105.0600	+0.239%	2,582,740	+43.499%
2025-07-22	106.9300	107.400000	104.6400	104.8100	-1.992%	2,951,433	+43.841%
2025-07-21	105.1600	107.520000	104.3550	106.9400	+1.442%	3,533,822	+40.976%
2025-07-18	105.7100	106.570000	104.7245	105.4200	+0.477%	3,640,786	+43.009%
2025-07-17	103.5000	105.460000	103.3500	104.9200	+1.431%	3,480,861	+43.690%
2025-07-16	104.9300	105.190000	101.5500	103.4400	-1.420%	3,509,647	+45.746%
2025-07-15	103.4050	105.440000	103.3800	104.9300	+1.903%	4,172,835	+43.677%
2025-07-14	99.3600	103.560000	99.2500	102.9700	+3.947%	6,019,608	+46.412%
2025-07-11	100.0000	100.618100	98.7000	99.0600	-1.138%	4,131,965	+52.191%
2025-07-10	107.7100	108.090000	99.9100	100.2000	-6.921%	5,975,009	+50.459%
2025-07-09	108.6500	108.770000	105.6200	107.6500	+0.102%	4,442,491	+40.046%
2025-07-08	106.9700	107.825000	103.3600	107.5400	+0.835%	5,288,539	+40.190%
2025-07-07	105.5950	107.560000	105.0202	106.6500	+0.937%	4,762,596	+41.360%
2025-07-03	102.6800	106.115000	102.6200	105.6600	+3.375%	2,864,115	+42.684%
2025-07-02	101.8100	102.650000	100.9100	102.2100	-0.215%	3,749,274	+47.500%
2025-07-01	105.3550	105.850000	100.9100	102.4300	-3.112%	6,138,018	+47.183%
2025-06-30	103.9000	105.955000	103.4050	105.7200	+2.531%	4,095,413	+42.603%
2025-06-27	103.9200	104.470000	102.9400	103.1100	-0.722%	5,706,052	+46.213%
2025-06-26	103.7300	104.740000	103.1000	103.8600	+0.164%	2,816,254	+45.157%
2025-06-25	104.8700	105.790000	103.5200	103.6900	-0.699%	2,792,178	+45.395%
2025-06-24	104.3200	104.990000	103.3900	104.4200	+1.231%	3,540,704	+44.378%
2025-06-23	99.7750	103.460000	98.6000	103.1500	+3.305%	4,523,473	+46.156%
2025-06-20	101.3200	101.990000	98.8600	99.8500	-0.962%	6,944,097	+50.986%
2025-06-18	103.2550	103.400000	99.8400	100.8200	-2.002%	4,337,319	+49.534%
2025-06-17	101.5300	104.499100	101.3000	102.8800	+0.912%	4,095,961	+46.540%
2025-06-16	101.1000	103.234000	101.1000	101.9500	+1.111%	3,519,799	+47.876%
2025-06-13	100.7800	103.340000	100.3100	100.8300	-0.816%	3,425,248	+49.519%
2025-06-12	101.8350	102.790000	101.4700	101.6600	-0.353%	2,946,595	+48.298%
2025-06-11	101.4200	104.010000	100.1400	102.0200	+0.384%	4,220,252	+47.775%
2025-06-10	102.3250	102.900000	101.0700	101.6300	-0.441%	3,789,499	+48.342%
2025-06-09	104.7300	105.000000	101.9400	102.0800	-2.725%	3,904,754	+47.688%
2025-06-06	104.3200	105.200000	103.7250	104.9400	+1.391%	3,296,652	+43.663%
2025-06-05	102.0700	103.980000	101.7500	103.5000	+1.850%	3,368,327	+45.662%
2025-06-04	102.5000	102.840000	101.3200	101.6200	-1.225%	3,393,049	+48.357%
2025-06-03	102.2600	103.170000	102.0600	102.8800	+0.400%	3,789,923	+46.540%
2025-06-02	101.1000	102.520000	99.8500	102.4700	+0.678%	5,242,986	+47.126%
2025-05-30	102.2000	102.480000	100.5350	101.7800	-0.255%	17,092,973	+48.123%
2025-05-29	105.2200	105.500000	100.8950	102.0400	-2.363%	4,731,952	+47.746%
2025-05-28	104.7400	105.580000	104.2200	104.5100	-0.220%	3,740,068	+44.254%
2025-05-27	104.2000	106.060000	104.1650	104.7400	+1.532%	4,249,484	+43.937%
2025-05-23	102.1600	103.530000	101.5800	103.1600	-0.444%	3,769,215	+46.142%
2025-05-22	103.3300	104.690000	103.0800	103.6200	+0.758%	3,655,115	+45.493%
2025-05-21	103.6950	104.780000	102.7500	102.8400	-1.861%	4,423,738	+46.597%
2025-05-20	104.8900	104.890000	103.2000	104.7900	+0.038%	3,958,293	+43.869%
2025-05-19	103.5550	104.950000	103.5000	104.7500	+0.153%	3,562,604	+43.924%
2025-05-16	103.2300	105.110000	102.6900	104.5900	+1.979%	4,510,482	+44.144%
2025-05-15	102.5000	103.395000	101.3400	102.5600	-0.649%	4,680,209	+46.997%
2025-05-14	105.1000	105.970000	102.6800	103.2300	-1.733%	4,513,852	+46.043%
2025-05-13	101.4850	105.500000	101.2800	105.0500	+2.950%	5,890,029	+43.513%
2025-05-12	99.8500	102.130000	99.1900	102.0400	+4.742%	6,251,519	+47.746%
2025-05-09	98.3300	98.380000	95.4200	97.4200	-0.327%	5,721,214	+54.753%
2025-05-08	97.6000	99.270000	93.2501	97.7400	-8.415%	15,635,131	+54.246%
2025-05-07	106.0400	107.440000	105.4700	106.7200	-0.392%	6,913,469	+41.267%
2025-05-06	105.9850	108.510000	105.4300	107.1400	-1.426%	4,775,150	+40.713%
2025-05-05	104.5700	109.330000	104.4600	108.6900	+2.364%	5,447,124	+38.706%
2025-05-02	105.7050	106.650000	104.6300	106.1800	+1.890%	3,795,580	+41.985%
2025-05-01	104.8750	106.410000	104.1400	104.2100	+0.434%	4,088,319	+44.669%
2025-04-30	101.8600	103.980000	100.3400	103.7600	-0.432%	5,456,902	+45.297%
2025-04-29	102.0200	104.535000	101.9700	104.2100	+1.530%	3,128,882	+44.669%
2025-04-28	102.3900	103.080000	100.9400	102.6400	+0.825%	3,079,459	+46.882%
2025-04-25	100.2700	101.920000	99.9927	101.8000	+1.072%	3,350,024	+48.094%
2025-04-24	96.9900	101.190000	96.7500	100.7200	+3.835%	4,087,897	+49.682%
2025-04-23	97.4500	99.540000	96.2900	97.0000	+2.787%	4,330,101	+55.423%
2025-04-22	93.5100	95.060000	91.2400	94.3700	+1.780%	4,621,048	+59.754%
2025-04-21	94.8700	95.710000	91.3300	92.7200	-3.547%	3,071,546	+62.597%
2025-04-17	96.8250	97.350000	95.8000	96.1300	+0.062%	2,979,241	+56.829%
2025-04-16	97.2000	98.600000	94.8000	96.0700	-3.155%	5,678,499	+56.927%
2025-04-15	97.3900	99.240000	97.1950	99.2000	+2.426%	3,584,029	+51.976%
2025-04-14	99.8900	100.500000	95.3600	96.8500	-0.900%	4,616,038	+55.663%
2025-04-11	96.0100	98.180000	94.9700	97.7300	+1.464%	5,503,251	+54.262%
2025-04-10	97.2600	98.190000	93.5800	96.3200	-3.613%	6,807,685	+56.520%
2025-04-09	88.8050	100.500000	87.8301	99.9300	+13.364%	9,263,431	+50.866%
2025-04-08	91.6600	91.920000	86.8200	88.1500	+0.170%	9,188,648	+71.027%
2025-04-07	82.3150	91.380000	81.7001	88.0000	+3.884%	11,000,387	+71.318%
2025-04-04	86.5100	87.790000	84.2800	84.7100	-5.288%	11,174,946	+77.972%
2025-04-03	92.7600	93.480000	89.3300	89.4400	-8.809%	8,699,053	+68.560%
2025-04-02	95.0840	98.400000	95.0000	98.0800	+1.459%	3,438,317	+53.711%
2025-04-01	95.2200	96.830000	94.5400	96.6700	+0.426%	4,108,994	+55.953%
2025-03-31	94.4600	96.970000	93.2600	96.2600	-0.352%	6,285,879	+56.617%
2025-03-28	99.0700	99.480000	95.3700	96.6000	-2.954%	4,501,167	+56.066%
2025-03-27	100.2600	100.970000	98.9900	99.5400	-1.455%	3,358,252	+51.457%
2025-03-26	101.6200	102.340000	100.4150	101.0100	-1.058%	2,917,620	+49.253%
2025-03-25	99.7200	102.220000	99.5450	102.0900	+2.305%	3,372,461	+47.674%
2025-03-24	100.0000	100.290000	98.8100	99.7900	+1.156%	3,815,758	+51.077%
2025-03-21	97.3200	98.730000	95.9400	98.6500	+0.203%	5,232,728	+52.823%
2025-03-20	97.1400	99.590000	97.1115	98.4500	+0.285%	4,066,417	+53.134%
2025-03-19	97.3250	99.180000	97.0600	98.1700	+1.300%	4,271,009	+53.570%
2025-03-18	96.0800	97.290000	94.8100	96.9100	+0.248%	3,335,437	+55.567%
2025-03-17	95.7400	97.490000	95.5800	96.6700	+0.436%	3,941,337	+55.953%
2025-03-14	94.6400	96.690000	94.0000	96.2500	+3.029%	3,788,977	+56.634%
2025-03-13	97.4000	97.500000	93.2725	93.4200	-4.605%	4,061,551	+61.379%
2025-03-12	99.5300	100.845000	97.6100	97.9300	-0.356%	3,864,066	+53.947%
2025-03-11	96.4900	99.935000	95.5000	98.2800	+2.332%	5,264,730	+53.398%
2025-03-10	99.3200	99.535000	95.7180	96.0400	-5.174%	5,429,870	+56.976%
2025-03-07	102.0000	102.350000	98.0500	101.2800	-0.433%	5,470,112	+48.855%
2025-03-06	105.6500	106.680000	101.5000	101.7200	-4.757%	4,308,972	+48.211%
2025-03-05	105.3800	107.500000	103.7200	106.8000	+0.301%	4,758,388	+41.161%
2025-03-04	106.8100	107.710000	103.9300	106.4800	-0.056%	5,325,516	+41.585%
2025-03-03	108.8200	110.670000	106.0400	106.5400	-1.361%	5,140,212	+41.506%

document.getElementById("S2Mqcd").onerror = function(){this.style.display='none';}; .dark-mode .nrFr16{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nrFr16{ color: #333333; background-color: white; border: 2px solid #333333; }FTNTFortinet, Inc.stock NASDAQ

FTNT
Fortinet, Inc.
stock NASDAQ