5 DAY PERFORMANCE
-1.62%
1 MONTH PERFORMANCE
-5.23%
3 MONTH PERFORMANCE
+13.29%
6 MONTH PERFORMANCE
+56.41%
YEAR-TO-DATE PERFORMANCE
-1.53%
1 YEAR PERFORMANCE
+50.05%
Fortinet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $93.88 | $93.06 (-0.87%) | $94.16 | $92.76 | 4.78 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 |
| 11/08/2024 | $84.50 | $92.04 (8.92%) | $92.53 | $84.26 | 13.79 M | $70.29 B |
| 11/07/2024 | $82.45 | $83.68 (1.49%) | $83.83 | $81.50 | 6.38 M | $63.91 B |
| 11/06/2024 | $80.21 | $80.87 (0.82%) | $81.08 | $79.78 | 5.71 M | $61.76 B |
| 11/05/2024 | $79.35 | $77.92 (-1.8%) | $79.45 | $77.72 | 4.41 M | $59.51 B |
| 11/04/2024 | $78.63 | $78.84 (0.27%) | $79.37 | $77.80 | 3.49 M | $60.21 B |
| 11/01/2024 | $78.18 | $78.80 (0.79%) | $79.42 | $77.82 | 4.06 M | $60.19 B |
| 10/31/2024 | $78.99 | $78.66 (-0.42%) | $79.51 | $78.15 | 4.59 M | $60.08 B |
| 10/30/2024 | $79.25 | $78.74 (-0.64%) | $79.92 | $78.59 | 2.60 M | $60.14 B |
| 10/29/2024 | $79.77 | $79.37 (-0.5%) | $80.39 | $78.51 | 3.81 M | $60.62 B |
| 10/28/2024 | $81.16 | $80.76 (-0.49%) | $81.48 | $80.47 | 2.49 M | $61.68 B |
| 10/25/2024 | $80.79 | $80.34 (-0.56%) | $81.80 | $80.22 | 3.11 M | $61.36 B |
| 10/24/2024 | $80.65 | $80.62 (-0.04%) | $81.34 | $80.36 | 2.83 M | $61.58 B |
| 10/23/2024 | $82.03 | $80.37 (-2.02%) | $82.89 | $80.24 | 4.07 M | $61.39 B |
| 10/22/2024 | $81.38 | $82.44 (1.3%) | $82.97 | $81.20 | 3.05 M | $62.97 B |
| 10/21/2024 | $82.66 | $82.05 (-0.74%) | $83.22 | $81.77 | 3.80 M | $62.67 B |
| 10/18/2024 | $80.51 | $81.07 (0.7%) | $81.29 | $80.24 | 2.96 M | $61.92 B |
| 10/17/2024 | $80.02 | $80.86 (1.05%) | $81.72 | $79.56 | 4.09 M | $61.76 B |
| 10/16/2024 | $82.61 | $82.12 (-0.59%) | $82.61 | $81.40 | 2.70 M | $62.72 B |