Fortinet Inc. (FTNT)
NASDAQ: FTNT
· Real-Time Price · USD
102.06
-2.45 (-2.34%)
At close: May 29, 2025, 3:59 PM
101.80
-0.25%
After-hours: May 29, 2025, 07:56 PM EDT
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 104.74 | 105.57 | 104.25 | 104.51 | 104.51 | n/a | 3,729,129 |
| May 27, 2025 | 104.20 | 106.06 | 104.17 | 104.74 | 104.74 | 0.22% | 4,249,484 |
| May 23, 2025 | 102.16 | 103.53 | 101.58 | 103.16 | 103.16 | -1.51% | 3,769,215 |
| May 22, 2025 | 103.33 | 104.69 | 103.08 | 103.62 | 103.62 | 0.45% | 3,655,115 |
| May 21, 2025 | 103.70 | 104.78 | 102.75 | 102.84 | 102.84 | -0.75% | 4,423,738 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.