Fortinet, Inc. (FTNT) Charts

$103.50

$1.88 (1.85%)
Last update: 04:00 PM EST
Day's range
$101.75
Day's range
$103.98

5 DAY PERFORMANCE

+1.69%

1 MONTH PERFORMANCE

-3.40%

3 MONTH PERFORMANCE

+1.75%

6 MONTH PERFORMANCE

+4.32%

YEAR-TO-DATE PERFORMANCE

+9.55%

1 YEAR PERFORMANCE

+73.22%

Fortinet, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $102.22 $103.50 (1.26%) $103.98 $101.75 3.36 M $79.52 B
06/04/2025 $102.50 $101.62 (-0.86%) $102.84 $101.32 3.39 M $78.07 B
06/03/2025 $102.26 $102.88 (0.61%) $103.17 $102.06 3.79 M $79.04 B
06/02/2025 $101.10 $102.47 (1.36%) $102.52 $99.85 5.24 M $78.73 B
05/30/2025 $102.20 $101.78 (-0.41%) $102.48 $100.54 17.09 M $78.20 B
05/29/2025 $105.22 $102.04 (-3.02%) $105.50 $100.90 4.73 M $78.40 B
05/28/2025 $104.74 $104.51 (-0.22%) $105.58 $104.22 3.74 M $80.30 B
05/27/2025 $104.20 $104.74 (0.52%) $106.06 $104.17 4.25 M $80.47 B
05/23/2025 $102.16 $103.16 (0.98%) $103.53 $101.58 3.77 M $79.26 B
05/22/2025 $103.33 $103.62 (0.28%) $104.69 $103.08 3.66 M $79.61 B
05/21/2025 $103.70 $102.84 (-0.83%) $104.78 $102.75 4.42 M $79.01 B
05/20/2025 $104.89 $104.79 (-0.1%) $104.89 $103.20 3.96 M $80.51 B
05/19/2025 $103.56 $104.75 (1.15%) $104.95 $103.50 3.56 M $80.48 B
05/16/2025 $103.23 $104.59 (1.32%) $105.11 $102.69 4.51 M $80.36 B
05/15/2025 $102.50 $102.56 (0.06%) $103.40 $101.34 4.68 M $78.80 B
05/14/2025 $105.10 $103.23 (-1.78%) $105.97 $102.68 4.51 M $79.31 B
05/13/2025 $101.49 $105.05 (3.51%) $105.50 $101.28 5.89 M $80.71 B
05/12/2025 $99.85 $102.04 (2.19%) $102.13 $99.19 6.25 M $78.40 B
05/09/2025 $98.33 $97.42 (-0.93%) $98.38 $95.42 5.72 M $74.85 B
05/08/2025 $97.60 $97.74 (0.14%) $99.27 $93.25 15.64 M $74.92 B
05/07/2025 $106.04 $106.72 (0.64%) $107.44 $105.47 6.91 M $81.80 B
05/06/2025 $105.99 $107.14 (1.09%) $108.51 $105.43 4.78 M $82.12 B
05/05/2025 $104.57 $108.69 (3.94%) $109.33 $104.46 5.45 M $83.31 B
05/02/2025 $105.71 $106.18 (0.44%) $106.65 $104.63 3.80 M $81.39 B
05/01/2025 $104.88 $104.21 (-0.64%) $106.41 $104.14 4.09 M $79.88 B
04/30/2025 $101.86 $103.76 (1.87%) $103.98 $100.34 5.46 M $79.53 B
04/29/2025 $102.02 $104.21 (2.15%) $104.54 $101.97 3.13 M $79.88 B
04/28/2025 $102.39 $102.64 (0.24%) $103.08 $100.94 3.08 M $78.67 B
04/25/2025 $100.27 $101.80 (1.53%) $101.92 $99.99 3.35 M $78.03 B
04/24/2025 $96.99 $100.72 (3.85%) $101.19 $96.75 4.09 M $77.20 B
04/23/2025 $97.45 $97.00 (-0.46%) $99.54 $96.29 4.33 M $74.35 B
04/22/2025 $93.51 $94.37 (0.92%) $95.06 $91.24 4.62 M $72.33 B
04/21/2025 $94.87 $92.72 (-2.27%) $95.71 $91.33 3.07 M $71.07 B
04/17/2025 $96.83 $96.13 (-0.72%) $97.35 $95.80 2.98 M $73.68 B
04/16/2025 $97.20 $96.07 (-1.16%) $98.60 $94.80 5.68 M $73.64 B
04/15/2025 $97.39 $99.20 (1.86%) $99.24 $97.20 3.58 M $76.04 B
04/14/2025 $99.89 $96.85 (-3.04%) $100.50 $95.36 4.62 M $74.24 B
04/11/2025 $96.01 $97.73 (1.79%) $98.18 $94.97 5.50 M $74.91 B
04/10/2025 $97.26 $96.32 (-0.97%) $98.19 $93.58 6.81 M $73.83 B
04/09/2025 $88.81 $99.93 (12.52%) $100.50 $87.83 9.26 M $76.60 B
04/08/2025 $91.66 $88.15 (-3.83%) $91.92 $86.82 9.19 M $67.57 B
04/07/2025 $82.32 $88.00 (6.9%) $91.38 $81.70 11.00 M $67.45 B
04/04/2025 $86.51 $84.71 (-2.08%) $87.79 $84.28 11.17 M $64.93 B
04/03/2025 $92.76 $89.44 (-3.58%) $93.48 $89.33 8.70 M $68.56 B
04/02/2025 $95.08 $98.08 (3.16%) $98.40 $95.00 3.44 M $75.18 B
04/01/2025 $95.22 $96.67 (1.52%) $96.83 $94.54 4.11 M $74.10 B
03/31/2025 $94.46 $96.26 (1.91%) $96.97 $93.26 6.29 M $73.78 B
03/28/2025 $99.07 $96.60 (-2.49%) $99.48 $95.37 4.50 M $74.04 B
03/27/2025 $100.26 $99.54 (-0.72%) $100.97 $98.99 3.36 M $76.30 B
03/26/2025 $101.62 $101.01 (-0.6%) $102.34 $100.42 3.00 M $77.42 B
03/25/2025 $99.72 $102.09 (2.38%) $102.22 $99.55 3.42 M $78.25 B
03/24/2025 $100.00 $99.79 (-0.21%) $100.29 $98.81 4.05 M $76.49 B
03/21/2025 $97.32 $98.65 (1.37%) $98.73 $95.94 5.78 M $75.62 B
03/20/2025 $97.14 $98.45 (1.35%) $99.59 $97.11 4.25 M $75.46 B
03/19/2025 $97.33 $98.17 (0.86%) $99.18 $97.06 4.32 M $75.25 B
03/18/2025 $96.08 $96.91 (0.86%) $97.29 $94.81 3.48 M $74.28 B
03/17/2025 $95.74 $96.67 (0.97%) $97.49 $95.58 4.15 M $74.10 B
03/14/2025 $94.64 $96.25 (1.7%) $96.69 $94.00 3.97 M $73.78 B
03/13/2025 $97.40 $93.42 (-4.09%) $97.50 $93.27 4.26 M $71.61 B
03/12/2025 $99.53 $97.93 (-1.61%) $100.85 $97.61 4.30 M $75.06 B
03/11/2025 $96.49 $98.28 (1.86%) $99.94 $95.50 6.31 M $75.33 B
03/10/2025 $99.32 $96.04 (-3.3%) $99.54 $95.72 5.57 M $73.61 B
03/07/2025 $102.00 $101.28 (-0.71%) $102.35 $98.05 5.56 M $77.63 B
03/06/2025 $105.65 $101.72 (-3.72%) $106.68 $101.50 4.44 M $77.97 B