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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
