Fortinet Inc. (FTNT)
99.20
2.35 (2.43%)
At close: Apr 15, 2025, 3:59 PM
98.35
-0.86%
After-hours: Apr 15, 2025, 07:59 PM EDT
Fortinet Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 99.89 | 99.89 | 100.50 | 100.50 | 95.36 | 95.36 | 96.85 | 96.85 | -0.90% | 4,612,806 |
| Apr 11, 2025 | 96.01 | 96.01 | 98.18 | 98.18 | 94.97 | 94.97 | 97.73 | 97.73 | 1.46% | 5,503,251 |
| Apr 10, 2025 | 97.26 | 97.26 | 98.19 | 98.19 | 93.58 | 93.58 | 96.32 | 96.32 | -3.61% | 6,807,700 |
| Apr 9, 2025 | 88.81 | 88.81 | 100.50 | 100.50 | 87.83 | 87.83 | 99.93 | 99.93 | 13.36% | 9,263,431 |
| Apr 8, 2025 | 91.66 | 91.66 | 91.92 | 91.92 | 86.82 | 86.82 | 88.15 | 88.15 | 0.17% | 9,188,648 |
| Apr 7, 2025 | 82.32 | 82.32 | 91.38 | 91.38 | 81.70 | 81.70 | 88.00 | 88.00 | 3.88% | 11,000,400 |
| Apr 4, 2025 | 86.51 | 86.51 | 87.79 | 87.79 | 84.28 | 84.28 | 84.71 | 84.71 | -5.29% | 11,174,946 |
| Apr 3, 2025 | 92.76 | 92.76 | 93.48 | 93.48 | 89.33 | 89.33 | 89.44 | 89.44 | -8.81% | 8,699,100 |
| Apr 2, 2025 | 95.08 | 95.08 | 98.40 | 98.40 | 95.00 | 95.00 | 98.08 | 98.08 | 1.46% | 3,438,317 |
| Apr 1, 2025 | 95.22 | 95.22 | 96.83 | 96.83 | 94.54 | 94.54 | 96.67 | 96.67 | 0.43% | 4,109,000 |
| Mar 31, 2025 | 94.46 | 94.46 | 96.97 | 96.97 | 93.26 | 93.26 | 96.26 | 96.26 | -0.35% | 6,285,879 |
| Mar 28, 2025 | 99.07 | 99.07 | 99.48 | 99.48 | 95.37 | 95.37 | 96.60 | 96.60 | -2.95% | 4,501,200 |
| Mar 27, 2025 | 100.26 | 100.26 | 100.97 | 100.97 | 98.99 | 98.99 | 99.54 | 99.54 | -1.46% | 3,358,300 |
| Mar 26, 2025 | 101.62 | 101.62 | 102.34 | 102.34 | 100.42 | 100.42 | 101.01 | 101.01 | -1.06% | 2,998,346 |
| Mar 25, 2025 | 99.72 | 99.72 | 102.22 | 102.22 | 99.55 | 99.55 | 102.09 | 102.09 | 2.30% | 3,423,625 |
| Mar 24, 2025 | 100.00 | 100.00 | 100.29 | 100.29 | 98.81 | 98.81 | 99.79 | 99.79 | 1.16% | 4,047,407 |
| Mar 21, 2025 | 97.32 | 97.32 | 98.73 | 98.73 | 95.94 | 95.94 | 98.65 | 98.65 | 0.20% | 5,778,703 |
| Mar 20, 2025 | 97.14 | 97.14 | 99.59 | 99.59 | 97.11 | 97.11 | 98.45 | 98.45 | 0.29% | 4,249,341 |
| Mar 19, 2025 | 97.33 | 97.33 | 99.18 | 99.18 | 97.06 | 97.06 | 98.17 | 98.17 | 1.30% | 4,320,845 |
| Mar 18, 2025 | 96.08 | 96.08 | 97.29 | 97.29 | 94.81 | 94.81 | 96.91 | 96.91 | 0.25% | 3,481,690 |
| Mar 17, 2025 | 95.74 | 95.74 | 97.49 | 97.49 | 95.58 | 95.58 | 96.67 | 96.67 | 0.44% | 4,146,483 |
| Mar 14, 2025 | 94.64 | 94.64 | 96.69 | 96.69 | 94.00 | 94.00 | 96.25 | 96.25 | 3.03% | 3,973,295 |
| Mar 13, 2025 | 97.40 | 97.40 | 97.50 | 97.50 | 93.27 | 93.27 | 93.42 | 93.42 | -4.61% | 4,262,027 |
| Mar 12, 2025 | 99.53 | 99.53 | 100.85 | 100.85 | 97.61 | 97.61 | 97.93 | 97.93 | -0.36% | 4,301,645 |
| Mar 11, 2025 | 96.49 | 96.49 | 99.94 | 99.94 | 95.50 | 95.50 | 98.28 | 98.28 | 2.33% | 6,312,047 |
| Mar 10, 2025 | 99.32 | 99.32 | 99.54 | 99.54 | 95.72 | 95.72 | 96.04 | 96.04 | -5.17% | 5,573,600 |
| Mar 7, 2025 | 102.00 | 102.00 | 102.35 | 102.35 | 98.05 | 98.05 | 101.28 | 101.28 | -0.43% | 5,560,900 |
| Mar 6, 2025 | 105.65 | 105.65 | 106.68 | 106.68 | 101.50 | 101.50 | 101.72 | 101.72 | -4.76% | 4,443,100 |
| Mar 5, 2025 | 105.38 | 105.38 | 107.50 | 107.50 | 103.72 | 103.72 | 106.80 | 106.80 | 0.30% | 4,953,847 |
| Mar 4, 2025 | 106.81 | 106.81 | 107.71 | 107.71 | 103.93 | 103.93 | 106.48 | 106.48 | -0.06% | 5,443,000 |
| Mar 3, 2025 | 108.82 | 108.82 | 110.67 | 110.67 | 106.04 | 106.04 | 106.54 | 106.54 | -1.36% | 5,292,011 |
| Feb 28, 2025 | 106.98 | 106.98 | 108.26 | 108.26 | 105.90 | 105.90 | 108.01 | 108.01 | 0.86% | 5,126,325 |
| Feb 27, 2025 | 109.98 | 109.98 | 111.31 | 111.31 | 107.00 | 107.00 | 107.09 | 107.09 | -1.77% | 4,305,503 |
| Feb 26, 2025 | 108.46 | 108.46 | 110.29 | 110.29 | 107.83 | 107.83 | 109.02 | 109.02 | 0.89% | 3,799,700 |
| Feb 25, 2025 | 108.08 | 108.08 | 108.57 | 108.57 | 105.78 | 105.78 | 108.06 | 108.06 | -0.58% | 4,429,600 |
| Feb 24, 2025 | 109.32 | 109.32 | 110.02 | 110.02 | 107.33 | 107.33 | 108.69 | 108.69 | -1.21% | 5,413,911 |
| Feb 21, 2025 | 113.96 | 113.96 | 114.57 | 114.57 | 109.93 | 109.93 | 110.02 | 110.02 | -3.67% | 5,172,149 |
| Feb 20, 2025 | 113.80 | 113.80 | 114.53 | 114.53 | 110.83 | 110.83 | 114.21 | 114.21 | -0.31% | 6,895,600 |
| Feb 19, 2025 | 114.11 | 114.11 | 114.63 | 114.63 | 111.88 | 111.88 | 114.57 | 114.57 | 0.27% | 4,912,100 |
| Feb 18, 2025 | 112.70 | 112.70 | 114.82 | 114.82 | 112.46 | 112.46 | 114.26 | 114.26 | 2.35% | 6,666,600 |
| Feb 14, 2025 | 110.27 | 110.27 | 112.37 | 112.37 | 108.72 | 108.72 | 111.64 | 111.64 | 1.51% | 4,981,100 |
| Feb 13, 2025 | 108.99 | 108.99 | 110.03 | 110.03 | 107.61 | 107.61 | 109.98 | 109.98 | 2.12% | 3,601,424 |
| Feb 12, 2025 | 107.03 | 107.03 | 107.80 | 107.80 | 104.27 | 104.27 | 107.70 | 107.70 | -0.58% | 4,412,569 |
| Feb 11, 2025 | 109.50 | 109.50 | 110.33 | 110.33 | 107.81 | 107.81 | 108.33 | 108.33 | -1.11% | 4,430,100 |
| Feb 10, 2025 | 108.65 | 108.65 | 110.99 | 110.99 | 107.45 | 107.45 | 109.55 | 109.55 | 1.76% | 5,111,336 |
| Feb 7, 2025 | 109.49 | 109.49 | 110.53 | 110.53 | 102.37 | 102.37 | 107.66 | 107.66 | 2.81% | 11,183,600 |
| Feb 6, 2025 | 105.40 | 105.40 | 105.82 | 105.82 | 103.96 | 103.96 | 104.72 | 104.72 | -0.33% | 6,937,744 |
| Feb 5, 2025 | 103.15 | 103.15 | 105.12 | 105.12 | 101.85 | 101.85 | 105.07 | 105.07 | 2.23% | 4,166,000 |
| Feb 4, 2025 | 101.00 | 101.00 | 102.83 | 102.83 | 100.70 | 100.70 | 102.78 | 102.78 | 1.86% | 3,900,000 |
| Feb 3, 2025 | 98.87 | 98.87 | 101.41 | 101.41 | 98.12 | 98.12 | 100.90 | 100.90 | 0.02% | 4,943,900 |