5 DAY PERFORMANCE
+2.11%
1 MONTH PERFORMANCE
-2.79%
3 MONTH PERFORMANCE
+8.37%
6 MONTH PERFORMANCE
-18.48%
YEAR-TO-DATE PERFORMANCE
-12.32%
1 YEAR PERFORMANCE
-15.63%
Fortinet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $82.08 | $83.11 (1.25%) | $83.24 | $82.08 | 333.96 K | |
| 12/03/2025 | $82.21 | $82.76 (0.67%) | $82.96 | $81.42 | 5.13 M | $63.15 B |
| 12/02/2025 | $82.51 | $82.94 (0.52%) | $83.27 | $82.00 | 3.87 M | $63.29 B |
| 12/01/2025 | $80.49 | $81.82 (1.65%) | $82.10 | $80.43 | 4.09 M | $62.44 B |
| 11/28/2025 | $80.67 | $81.13 (0.57%) | $81.36 | $80.36 | 2.20 M | $61.91 B |
| 11/26/2025 | $80.81 | $80.55 (-0.32%) | $80.86 | $78.63 | 4.53 M | $61.47 B |
| 11/25/2025 | $79.38 | $80.87 (1.88%) | $81.19 | $79.30 | 3.82 M | $61.71 B |
| 11/24/2025 | $78.89 | $79.77 (1.12%) | $80.01 | $78.70 | 8.42 M | $60.87 B |
| 11/21/2025 | $77.80 | $78.86 (1.36%) | $79.50 | $77.17 | 5.53 M | $60.18 B |
| 11/20/2025 | $80.50 | $78.04 (-3.06%) | $81.21 | $77.79 | 5.99 M | $59.55 B |
| 11/19/2025 | $79.82 | $79.73 (-0.11%) | $80.37 | $79.32 | 4.19 M | $60.84 B |
| 11/18/2025 | $81.60 | $80.15 (-1.78%) | $82.26 | $79.14 | 6.45 M | $61.16 B |
| 11/17/2025 | $82.10 | $81.94 (-0.19%) | $82.96 | $81.77 | 4.48 M | $62.53 B |
| 11/14/2025 | $80.14 | $82.31 (2.71%) | $83.26 | $79.75 | 5.15 M | $62.81 B |
| 11/13/2025 | $81.45 | $81.03 (-0.52%) | $82.55 | $80.94 | 4.74 M | $61.83 B |
| 11/12/2025 | $83.35 | $82.14 (-1.45%) | $84.03 | $81.76 | 4.79 M | $62.68 B |
| 11/11/2025 | $82.28 | $83.66 (1.68%) | $84.24 | $82.09 | 5.11 M | $63.84 B |
| 11/10/2025 | $82.30 | $82.28 (-0.02%) | $82.62 | $80.27 | 6.45 M | $62.79 B |
| 11/07/2025 | $79.78 | $81.79 (2.52%) | $81.98 | $79.55 | 7.15 M | $62.41 B |
| 11/06/2025 | $76.05 | $80.54 (5.9%) | $81.69 | $75.31 | 13.37 M | $61.46 B |
| 11/05/2025 | $84.61 | $85.99 (1.63%) | $86.32 | $84.00 | 8.71 M | $65.62 B |
| 11/04/2025 | $86.50 | $85.22 (-1.48%) | $86.84 | $84.42 | 5.91 M | $65.03 B |
| 11/03/2025 | $86.02 | $87.52 (1.74%) | $87.66 | $84.88 | 6.24 M | $66.79 B |
| 10/31/2025 | $84.21 | $86.43 (2.64%) | $86.83 | $84.00 | 4.68 M | $66.28 B |
| 10/30/2025 | $84.58 | $84.20 (-0.45%) | $85.60 | $84.15 | 4.58 M | $64.57 B |
| 10/29/2025 | $84.85 | $84.22 (-0.74%) | $85.00 | $83.56 | 5.43 M | $64.59 B |
| 10/28/2025 | $86.07 | $85.87 (-0.23%) | $87.04 | $84.98 | 4.90 M | $65.85 B |
| 10/27/2025 | $86.13 | $85.29 (-0.98%) | $86.56 | $85.14 | 4.17 M | $65.41 B |
| 10/24/2025 | $85.77 | $85.56 (-0.24%) | $85.86 | $84.98 | 3.37 M | $65.62 B |
| 10/23/2025 | $84.66 | $84.93 (0.32%) | $85.47 | $84.34 | 2.55 M | $65.13 B |
| 10/22/2025 | $85.00 | $84.66 (-0.4%) | $85.49 | $84.07 | 4.10 M | $64.93 B |
| 10/21/2025 | $83.41 | $84.78 (1.64%) | $85.12 | $81.10 | 4.83 M | $65.02 B |
| 10/20/2025 | $83.05 | $84.86 (2.18%) | $84.96 | $83.05 | 3.97 M | $65.08 B |
| 10/17/2025 | $82.59 | $83.44 (1.03%) | $83.77 | $82.31 | 4.16 M | $63.99 B |
| 10/16/2025 | $83.74 | $83.14 (-0.72%) | $84.34 | $82.17 | 4.02 M | $63.76 B |
| 10/15/2025 | $83.72 | $83.58 (-0.17%) | $84.78 | $83.07 | 4.14 M | $64.10 B |
| 10/14/2025 | $82.50 | $83.08 (0.7%) | $83.90 | $82.20 | 4.92 M | $63.71 B |
| 10/13/2025 | $84.70 | $84.20 (-0.59%) | $85.20 | $83.59 | 4.43 M | $64.57 B |
| 10/10/2025 | $86.50 | $83.04 (-4%) | $87.10 | $82.98 | 4.60 M | $63.68 B |
| 10/09/2025 | $85.70 | $86.19 (0.57%) | $86.52 | $84.15 | 3.93 M | $66.10 B |
| 10/08/2025 | $85.60 | $86.46 (1%) | $86.73 | $85.13 | 5.61 M | $66.31 B |
| 10/07/2025 | $86.36 | $84.92 (-1.67%) | $87.05 | $84.66 | 4.33 M | $65.13 B |
| 10/06/2025 | $86.35 | $86.38 (0.03%) | $87.19 | $85.96 | 3.84 M | $66.24 B |
| 10/03/2025 | $86.80 | $85.79 (-1.16%) | $87.24 | $85.54 | 4.25 M | $65.79 B |
| 10/02/2025 | $85.25 | $86.29 (1.22%) | $86.39 | $84.66 | 4.64 M | $66.18 B |
| 10/01/2025 | $83.92 | $85.18 (1.5%) | $85.33 | $83.67 | 4.31 M | $65.32 B |
| 09/30/2025 | $84.33 | $84.08 (-0.3%) | $84.99 | $83.50 | 3.97 M | $64.48 B |
| 09/29/2025 | $84.88 | $84.65 (-0.27%) | $85.16 | $83.60 | 4.65 M | $64.92 B |
| 09/26/2025 | $83.20 | $84.32 (1.35%) | $84.89 | $82.97 | 4.17 M | $64.67 B |
| 09/25/2025 | $82.96 | $83.21 (0.3%) | $83.40 | $81.76 | 4.76 M | $63.81 B |
| 09/24/2025 | $85.29 | $83.60 (-1.98%) | $86.21 | $83.34 | 5.66 M | $64.11 B |
| 09/23/2025 | $85.12 | $85.27 (0.18%) | $86.06 | $84.14 | 5.37 M | $65.39 B |
| 09/22/2025 | $83.13 | $85.01 (2.26%) | $85.12 | $81.90 | 6.17 M | $65.19 B |
| 09/19/2025 | $82.46 | $84.21 (2.12%) | $84.70 | $82.17 | 22.85 M | $64.58 B |
| 09/18/2025 | $81.33 | $80.99 (-0.42%) | $81.87 | $80.76 | 5.12 M | $62.11 B |
| 09/17/2025 | $79.85 | $80.29 (0.55%) | $80.87 | $79.72 | 4.98 M | $61.57 B |
| 09/16/2025 | $80.94 | $79.78 (-1.43%) | $81.00 | $79.49 | 5.59 M | $61.18 B |
| 09/15/2025 | $80.25 | $81.00 (0.93%) | $81.06 | $79.61 | 6.22 M | $62.12 B |
| 09/12/2025 | $80.93 | $79.68 (-1.54%) | $81.27 | $79.65 | 4.43 M | $61.11 B |
| 09/11/2025 | $80.04 | $80.89 (1.06%) | $81.22 | $79.68 | 6.93 M | $62.03 B |
| 09/10/2025 | $79.93 | $79.48 (-0.56%) | $80.60 | $78.90 | 5.90 M | $60.95 B |
| 09/09/2025 | $80.40 | $79.84 (-0.7%) | $80.40 | $79.25 | 4.51 M | $61.23 B |
| 09/08/2025 | $79.18 | $80.36 (1.49%) | $80.40 | $79.18 | 6.73 M | $61.63 B |
| 09/05/2025 | $76.91 | $78.83 (2.5%) | $79.49 | $76.88 | 10.50 M | $60.45 B |
| 09/04/2025 | $76.26 | $76.44 (0.24%) | $76.63 | $75.11 | 6.13 M | $58.62 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.
