Fortinet, Inc. (FTNT) Charts

$107.66

north_east
$2.94 (2.81%)
Day's range
$102.37
Day's range
$110.53

5 DAY PERFORMANCE

+2.47%

1 MONTH PERFORMANCE

+13.85%

3 MONTH PERFORMANCE

+16.97%

6 MONTH PERFORMANCE

+54.48%

YEAR-TO-DATE PERFORMANCE

+13.95%

1 YEAR PERFORMANCE

+52.84%

Fortinet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/07/2025 $109.49 $107.66 (-1.67%) $110.53 $102.37 11.18 M $82.52 B
02/06/2025 $105.40 $104.72 (-0.65%) $105.82 $103.96 6.94 M $80.27 B
02/05/2025 $103.15 $105.07 (1.86%) $105.12 $101.85 4.17 M $80.54 B
02/04/2025 $101.00 $102.78 (1.76%) $102.83 $100.70 3.90 M $78.78 B
02/03/2025 $98.87 $100.90 (2.05%) $101.41 $98.12 4.94 M $77.34 B
01/31/2025 $101.14 $100.88 (-0.26%) $102.87 $100.47 4.09 M $77.17 B
01/30/2025 $100.41 $100.93 (0.52%) $102.17 $100.02 4.17 M $77.21 B
01/29/2025 $99.92 $99.33 (-0.59%) $100.21 $98.20 3.12 M $75.99 B
01/28/2025 $96.53 $99.83 (3.42%) $100.38 $95.55 4.38 M $76.37 B
01/27/2025 $94.91 $96.77 (1.96%) $98.33 $94.10 4.25 M $74.03 B
01/24/2025 $97.57 $96.90 (-0.69%) $97.57 $96.11 4.14 M $74.13 B
01/23/2025 $97.65 $97.45 (-0.2%) $98.07 $95.94 3.70 M $74.55 B
01/22/2025 $98.00 $98.24 (0.24%) $98.34 $96.59 3.54 M $75.15 B
01/21/2025 $95.65 $97.20 (1.62%) $97.28 $94.82 3.85 M $74.36 B
01/17/2025 $96.09 $94.23 (-1.94%) $96.09 $93.88 4.92 M $72.09 B
01/16/2025 $93.92 $94.05 (0.14%) $94.85 $93.41 2.91 M $71.95 B
01/15/2025 $93.88 $93.06 (-0.87%) $94.16 $92.76 4.85 M $71.19 B
01/14/2025 $92.57 $92.49 (-0.09%) $93.33 $90.80 5.43 M $70.75 B
01/13/2025 $93.97 $93.83 (-0.15%) $94.35 $92.64 4.15 M $71.78 B
01/10/2025 $95.44 $94.56 (-0.92%) $95.67 $94.15 4.02 M $72.34 B
01/08/2025 $95.20 $96.04 (0.88%) $96.27 $93.33 4.76 M $73.47 B
01/07/2025 $97.69 $95.93 (-1.8%) $98.00 $94.40 4.01 M $73.39 B
01/06/2025 $100.88 $97.94 (-2.91%) $101.00 $97.12 4.19 M $74.92 B
01/03/2025 $95.73 $97.47 (1.82%) $98.38 $95.37 4.27 M $74.56 B
01/02/2025 $95.36 $94.75 (-0.64%) $96.17 $93.21 2.85 M $72.48 B
12/31/2024 $95.79 $94.48 (-1.37%) $96.00 $93.87 2.18 M $72.28 B
12/30/2024 $94.88 $95.13 (0.26%) $95.73 $94.00 2.13 M $72.77 B
12/27/2024 $96.51 $96.08 (-0.45%) $96.51 $94.80 2.77 M $73.50 B
12/26/2024 $97.16 $97.29 (0.13%) $97.60 $96.73 1.66 M $74.43 B
12/24/2024 $96.65 $97.81 (1.2%) $97.83 $96.32 1.76 M $74.82 B
12/23/2024 $96.93 $96.42 (-0.53%) $97.07 $95.34 3.11 M $73.76 B
12/20/2024 $93.72 $97.19 (3.7%) $97.83 $93.36 13.32 M $74.35 B
12/19/2024 $95.94 $94.85 (-1.14%) $96.87 $94.23 4.58 M $72.56 B
12/18/2024 $98.05 $93.36 (-4.78%) $98.57 $92.83 5.75 M $71.42 B
12/17/2024 $98.16 $97.62 (-0.55%) $99.37 $97.01 4.01 M $74.68 B
12/16/2024 $98.21 $98.16 (-0.05%) $98.50 $97.03 3.82 M $75.09 B
12/13/2024 $98.29 $97.95 (-0.35%) $99.19 $96.86 3.17 M $74.93 B
12/12/2024 $98.04 $98.60 (0.57%) $98.90 $97.25 2.86 M $75.43 B
12/11/2024 $98.00 $98.04 (0.04%) $98.68 $97.03 3.42 M $75.00 B
12/10/2024 $96.52 $97.13 (0.63%) $98.37 $96.06 3.92 M $74.30 B
12/09/2024 $99.71 $97.04 (-2.68%) $100.40 $96.20 4.26 M $74.24 B
12/06/2024 $98.52 $99.21 (0.7%) $99.71 $98.10 3.22 M $75.90 B
12/05/2024 $98.31 $98.46 (0.15%) $99.74 $97.70 3.94 M $75.32 B
12/04/2024 $96.99 $98.19 (1.24%) $98.50 $96.05 4.98 M $75.12 B
12/03/2024 $95.00 $95.29 (0.31%) $95.79 $93.38 3.72 M $72.90 B
12/02/2024 $95.36 $95.32 (-0.04%) $97.18 $94.93 4.38 M $72.92 B
11/29/2024 $94.33 $95.05 (0.76%) $95.47 $94.11 2.12 M $72.71 B
11/27/2024 $96.68 $94.06 (-2.71%) $96.79 $93.86 3.84 M $71.96 B
11/26/2024 $93.97 $96.44 (2.63%) $96.70 $93.97 4.73 M $73.78 B
11/25/2024 $93.11 $93.12 (0.01%) $94.90 $92.68 8.80 M $71.24 B
11/22/2024 $94.32 $92.77 (-1.64%) $94.50 $92.33 4.06 M $70.97 B
11/21/2024 $93.00 $94.02 (1.1%) $94.35 $92.52 4.38 M $71.93 B
11/20/2024 $91.30 $92.45 (1.26%) $92.49 $90.61 5.03 M $70.72 B
11/19/2024 $90.59 $90.79 (0.22%) $91.78 $89.67 5.71 M $69.45 B
11/18/2024 $94.57 $91.88 (-2.84%) $96.74 $90.96 8.70 M $70.29 B
11/15/2024 $94.80 $94.20 (-0.63%) $96.38 $92.73 5.92 M $72.06 B
11/14/2024 $96.54 $94.46 (-2.15%) $97.06 $94.11 7.28 M $72.26 B
11/13/2024 $98.05 $97.88 (-0.17%) $100.59 $97.60 6.57 M $74.88 B
11/12/2024 $97.16 $99.15 (2.05%) $99.51 $96.91 7.15 M $75.85 B
11/11/2024 $92.42 $97.18 (5.15%) $97.35 $92.30 8.39 M $74.22 B