Fortinet Inc. (FTNT)
NASDAQ: FTNT
· Real-Time Price · USD
84.32
1.11 (1.33%)
At close: Sep 26, 2025, 3:59 PM
84.32
0.00%
After-hours: Sep 26, 2025, 07:57 PM EDT
FTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 83.20 | 84.89 | 82.97 | 84.32 | 84.32 | 1.33% | 4,169,317 |
| Sep 25, 2025 | 82.96 | 83.40 | 81.76 | 83.21 | 83.21 | -0.47% | 4,756,401 |
| Sep 24, 2025 | 85.29 | 86.21 | 83.34 | 83.60 | 83.60 | -1.96% | 5,658,600 |
| Sep 23, 2025 | 85.12 | 86.06 | 84.14 | 85.27 | 85.27 | 0.31% | 5,370,400 |
| Sep 22, 2025 | 83.13 | 85.12 | 81.90 | 85.01 | 85.01 | 0.95% | 6,172,926 |
| Sep 19, 2025 | 82.46 | 84.70 | 82.17 | 84.21 | 84.21 | 3.98% | 22,847,024 |
| Sep 18, 2025 | 81.33 | 81.87 | 80.76 | 80.99 | 80.99 | 0.87% | 5,119,743 |
| Sep 17, 2025 | 79.85 | 80.87 | 79.72 | 80.29 | 80.29 | 0.64% | 4,978,222 |
| Sep 16, 2025 | 80.94 | 81.00 | 79.49 | 79.78 | 79.78 | -1.51% | 5,585,100 |
| Sep 15, 2025 | 80.25 | 81.06 | 79.61 | 81.00 | 81.00 | 1.66% | 6,220,534 |
| Sep 12, 2025 | 80.93 | 81.27 | 79.65 | 79.68 | 79.68 | -1.50% | 4,428,933 |
| Sep 11, 2025 | 80.04 | 81.22 | 79.68 | 80.89 | 80.89 | 1.77% | 6,932,300 |
| Sep 10, 2025 | 79.93 | 80.60 | 78.90 | 79.48 | 79.48 | -0.45% | 5,899,440 |
| Sep 9, 2025 | 80.40 | 80.40 | 79.25 | 79.84 | 79.84 | -0.65% | 4,507,723 |
| Sep 8, 2025 | 79.18 | 80.40 | 79.18 | 80.36 | 80.36 | 1.94% | 6,728,800 |
| Sep 5, 2025 | 76.91 | 79.49 | 76.88 | 78.83 | 78.83 | 3.13% | 10,495,946 |
| 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 |