Fortinet Inc. (FTNT)
NASDAQ: FTNT
· Real-Time Price · USD
78.83
2.39 (3.13%)
At close: Sep 05, 2025, 3:59 PM
78.70
-0.16%
After-hours: Sep 05, 2025, 07:56 PM EDT
FTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 76.91 | 79.49 | 76.88 | 78.83 | 78.83 | 3.13% | 10,492,622 |
| Sep 4, 2025 | 76.26 | 76.63 | 75.11 | 76.44 | 76.44 | -0.18% | 6,127,700 |
| Sep 3, 2025 | 76.73 | 77.13 | 76.10 | 76.58 | 76.58 | -0.45% | 4,857,800 |
| Sep 2, 2025 | 75.24 | 77.26 | 75.00 | 76.93 | 76.93 | -2.34% | 7,353,513 |
| Aug 29, 2025 | 79.17 | 79.52 | 78.32 | 78.77 | 78.77 | -0.66% | 4,458,230 |
| Aug 28, 2025 | 78.18 | 79.41 | 77.94 | 79.29 | 79.29 | 1.48% | 4,929,700 |
| Aug 27, 2025 | 78.04 | 78.34 | 77.51 | 78.13 | 78.13 | 0.62% | 5,711,000 |
| Aug 26, 2025 | 77.95 | 78.33 | 77.21 | 77.65 | 77.65 | 0.01% | 6,114,300 |
| Aug 25, 2025 | 79.90 | 79.99 | 77.61 | 77.64 | 77.64 | -2.97% | 7,269,015 |
| Aug 22, 2025 | 78.31 | 80.62 | 78.21 | 80.02 | 80.02 | 2.92% | 6,175,800 |
| Aug 21, 2025 | 78.91 | 79.11 | 76.86 | 77.75 | 77.75 | -2.34% | 9,966,843 |
| Aug 20, 2025 | 78.09 | 80.30 | 77.30 | 79.61 | 79.61 | 1.95% | 12,247,330 |
| Aug 19, 2025 | 81.28 | 81.28 | 77.10 | 78.09 | 78.09 | -3.31% | 15,012,629 |
| Aug 18, 2025 | 79.57 | 81.20 | 78.94 | 80.76 | 80.76 | 2.09% | 12,268,400 |
| Aug 15, 2025 | 77.68 | 79.82 | 77.04 | 79.11 | 79.11 | 2.41% | 10,868,808 |
| Aug 14, 2025 | 78.05 | 78.60 | 76.82 | 77.25 | 77.25 | -2.62% | 11,823,147 |
| Aug 13, 2025 | 79.88 | 80.10 | 78.05 | 79.33 | 79.33 | 1.10% | 14,129,022 |
| Aug 12, 2025 | 75.00 | 78.99 | 74.98 | 78.47 | 78.47 | 5.23% | 15,499,403 |
| Aug 11, 2025 | 74.02 | 76.90 | 73.81 | 74.57 | 74.57 | 0.24% | 13,429,600 |
| Aug 8, 2025 | 76.11 | 76.71 | 72.83 | 74.39 | 74.39 | -1.21% | 17,024,500 |