NASDAQ : FTNT
Fortinet, Inc. — Price history
Technology · Software - Infrastructure · United States
Last price 136.08 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 99.98B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Fortinet, Inc. (FTNT) closed at 136.08 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 137.09 | 138.79 | 134.4 | 136.08 | 8,677,888 | -2.17% |
| 2026-10-29 | 127.955 | 139.442 | 127.4 | 139.1 | 17,361,083 | -20.09% |
| 2026-10-28 | 183.76 | 185.13 | 173.02 | 174.08 | 11,099,352 | -5.90% |
| 2026-10-27 | 181.41 | 186.32 | 180.822 | 185 | 3,585,303 | +0.91% |
| 2026-10-26 | 181.34 | 184.76 | 178.295 | 183.33 | 3,228,339 | +1.86% |
| 2026-10-23 | 172.88 | 180.165 | 171.19 | 179.99 | 3,225,722 | +4.05% |
| 2026-10-22 | 174.22 | 177.71 | 171.69 | 172.98 | 3,961,836 | -0.61% |
| 2026-10-21 | 166.27 | 175.34 | 166.22 | 174.05 | 3,087,274 | +1.83% |
| 2026-10-20 | 170.64 | 172.9 | 166.52 | 170.93 | 3,535,045 | -0.33% |
| 2026-10-19 | 171 | 173.31 | 169.42 | 171.5 | 5,749,690 | +1.40% |
| 2026-10-16 | 182.35 | 182.938 | 166.75 | 169.13 | 5,736,354 | -7.03% |
| 2026-10-15 | 180.55 | 183.07 | 178.27 | 181.91 | 3,740,211 | -1.16% |
| 2026-10-14 | 186.76 | 189.39 | 183.57 | 184.05 | 3,960,257 | -3.52% |
| 2026-10-13 | 191.1 | 197.13 | 190.3 | 190.76 | 2,777,379 | -1.13% |
| 2026-10-12 | 196.725 | 196.87 | 191.51 | 192.94 | 2,441,721 | -0.93% |
| 2026-10-09 | 191.1 | 194.95 | 189.92 | 194.75 | 2,072,650 | +2.99% |
| 2026-10-08 | 189.95 | 191.5 | 187.83 | 189.1 | 4,456,170 | -0.10% |
| 2026-10-07 | 191.265 | 192.23 | 188.042 | 189.28 | 3,859,562 | -1.04% |
| 2026-10-06 | 187.51 | 192.41 | 186.5 | 191.27 | 4,245,217 | +3.88% |
| 2026-10-05 | 180.13 | 184.63 | 179.41 | 184.13 | 3,062,653 | +1.76% |
| 2026-10-02 | 182.09 | 183.09 | 180.04 | 180.95 | 3,412,775 | +1.25% |
| 2026-10-01 | 179.045 | 179.998 | 175.02 | 178.72 | 2,963,520 | -0.02% |
| 2026-09-30 | 175.67 | 180.49 | 174.74 | 178.76 | 3,113,295 | +1.59% |
| 2026-09-29 | 174.5 | 176.65 | 172.42 | 175.96 | 2,488,623 | -0.21% |
| 2026-09-28 | 170.7 | 176.905 | 169.56 | 176.33 | 2,832,525 | +1.65% |
| 2026-09-25 | 177.3 | 177.78 | 172.83 | 173.46 | 2,508,841 | -2.92% |
| 2026-09-24 | 178.645 | 181.37 | 176.76 | 178.67 | 3,759,633 | -0.04% |
| 2026-09-23 | 176.47 | 179.35 | 173.37 | 178.74 | 3,416,495 | +2.57% |
| 2026-09-22 | 176.085 | 176.085 | 170.23 | 174.26 | 4,115,598 | -0.55% |
| 2026-09-21 | 170.185 | 175.69 | 167.41 | 175.23 | 3,177,445 | +3.17% |
| 2026-09-18 | 172.46 | 172.94 | 166.09 | 169.84 | 12,746,456 | -1.59% |
| 2026-09-17 | 170.08 | 176.1 | 167.77 | 172.58 | 5,476,610 | +0.47% |
| 2026-09-16 | 169.25 | 174.61 | 168.52 | 171.77 | 3,903,013 | -0.35% |
| 2026-09-15 | 168.67 | 174.05 | 167.401 | 172.37 | 4,391,684 | +1.29% |
| 2026-09-14 | 162.325 | 170.95 | 160.08 | 170.18 | 5,933,134 | +9.04% |
| 2026-09-11 | 158.4 | 159.3 | 155.18 | 156.07 | 2,592,103 | -1.75% |
| 2026-09-10 | 155.425 | 161.98 | 154 | 158.85 | 3,268,809 | +1.04% |
| 2026-09-09 | 158.02 | 158.84 | 156.035 | 157.22 | 2,822,867 | -0.16% |
| 2026-09-08 | 153.44 | 157.75 | 152 | 157.47 | 3,575,693 | +0.76% |
| 2026-09-04 | 154.7 | 158.47 | 154 | 156.29 | 3,060,504 | -0.04% |
| 2026-09-03 | 157.5 | 158.69 | 154.48 | 156.36 | 3,124,629 | +1.18% |
| 2026-09-02 | 162.19 | 162.275 | 151.8 | 154.54 | 5,175,249 | -4.52% |
| 2026-09-01 | 167.415 | 169.93 | 160.6 | 161.85 | 5,496,062 | -5.31% |
| 2026-08-31 | 166.595 | 172.51 | 165.705 | 170.93 | 6,600,808 | +2.97% |
| 2026-08-28 | 172.58 | 173 | 162.68 | 166 | 5,095,563 | -3.92% |
| 2026-08-27 | 160.24 | 173.89 | 159.875 | 172.78 | 6,907,240 | +9.67% |
| 2026-08-26 | 151.5 | 158.44 | 149.5 | 157.54 | 2,995,030 | +2.53% |
| 2026-08-25 | 152.86 | 154.33 | 151.67 | 153.66 | 3,460,119 | +1.10% |
| 2026-08-24 | 152.425 | 153.853 | 150.4 | 151.99 | 3,422,743 | -0.99% |
| 2026-08-21 | 151.9 | 154.11 | 148.25 | 153.51 | 4,054,821 | +1.80% |
| 2026-08-20 | 152 | 154.44 | 150.16 | 150.79 | 5,158,066 | -1.35% |
| 2026-08-19 | 157.97 | 158.56 | 151.66 | 152.85 | 3,812,266 | -3.27% |
| 2026-08-18 | 156 | 159.97 | 155.7 | 158.01 | 4,055,130 | +1.39% |
| 2026-08-17 | 160.05 | 160.43 | 155.57 | 155.85 | 3,834,560 | -2.60% |
| 2026-08-14 | 165.75 | 165.75 | 159.104 | 160.01 | 2,861,525 | -3.28% |
| 2026-08-13 | 162.64 | 165.75 | 160.14 | 165.44 | 4,262,282 | +2.86% |
| 2026-08-12 | 161.48 | 165.11 | 160 | 160.84 | 3,850,859 | -0.65% |
| 2026-08-11 | 163.24 | 163.92 | 160.738 | 161.89 | 4,156,358 | -1.41% |
| 2026-08-10 | 159.9 | 167.19 | 159.64 | 164.21 | 5,726,210 | +2.86% |
| 2026-08-07 | 165.015 | 165.5 | 158.555 | 159.64 | 4,826,784 | -0.29% |
| 2026-08-06 | 160.07 | 162.73 | 158.27 | 160.11 | 4,996,309 | -2.45% |
| 2026-08-05 | 170.35 | 172.09 | 163.94 | 164.13 | 4,578,515 | -2.47% |
| 2026-08-04 | 164.11 | 169.105 | 162.77 | 168.29 | 6,437,420 | +3.11% |
| 2026-08-03 | 163.305 | 164.5 | 159.32 | 163.21 | 5,916,854 | +0.78% |
| 2026-07-31 | 154.01 | 162.57 | 153.61 | 161.95 | 6,085,470 | +4.99% |
| 2026-07-30 | 164 | 169.26 | 152.23 | 154.25 | 11,021,787 | +0.67% |
| 2026-07-29 | 148.27 | 154.99 | 143.77 | 153.22 | 12,380,406 | +2.16% |
| 2026-07-28 | 152.6 | 153.24 | 146.117 | 149.98 | 6,019,937 | -1.58% |
| 2026-07-27 | 157.13 | 157.13 | 151.675 | 152.38 | 4,796,956 | +0.01% |
| 2026-07-24 | 152.696 | 154.32 | 151.48 | 152.37 | 2,817,161 | +0.55% |
| 2026-07-23 | 155.29 | 156.485 | 150.92 | 151.54 | 4,590,455 | -2.26% |
| 2026-07-22 | 158.57 | 159 | 154.51 | 155.05 | 4,570,398 | -1.93% |
| 2026-07-21 | 163.38 | 163.5 | 156.02 | 158.1 | 5,548,733 | -1.41% |
| 2026-07-20 | 160.635 | 164.57 | 160 | 160.36 | 3,775,367 | -0.77% |
| 2026-07-17 | 160.5 | 163.83 | 158.93 | 161.61 | 5,651,642 | +0.52% |
| 2026-07-16 | 164.07 | 165 | 159.08 | 160.78 | 4,145,301 | -2.27% |
| 2026-07-15 | 169.39 | 170.35 | 163.03 | 164.51 | 5,088,963 | -1.39% |
| 2026-07-14 | 158.775 | 167.27 | 158.06 | 166.83 | 4,685,215 | +3.87% |
| 2026-07-13 | 157.67 | 161.95 | 155.72 | 160.62 | 4,098,962 | +1.97% |
| 2026-07-10 | 164.435 | 165.28 | 156.62 | 157.51 | 3,519,019 | -3.80% |
| 2026-07-09 | 153.27 | 164.01 | 152.25 | 163.73 | 4,626,524 | +4.48% |
| 2026-07-08 | 156.995 | 159.45 | 154.423 | 156.71 | 4,770,245 | -1.24% |
| 2026-07-07 | 162.39 | 163.31 | 155.68 | 158.67 | 5,827,963 | -2.27% |
| 2026-07-06 | 154.745 | 163.57 | 153.43 | 162.35 | 5,163,669 | +3.90% |
| 2026-07-02 | 158.64 | 158.96 | 156.2 | 156.25 | 4,491,268 | -1.72% |
| 2026-07-01 | 154.74 | 159.8 | 152.54 | 158.98 | 4,734,373 | +3.49% |
| 2026-06-30 | 151.04 | 154.465 | 150.73 | 153.62 | 6,678,719 | -1.16% |
| 2026-06-29 | 152.974 | 159.07 | 152.13 | 155.42 | 6,780,273 | +2.69% |
| 2026-06-26 | 150.81 | 152.77 | 147.55 | 151.35 | 9,199,715 | +0.95% |
| 2026-06-25 | 144.62 | 151.97 | 144.62 | 149.93 | 6,549,435 | +3.20% |
| 2026-06-24 | 147.7 | 148.82 | 144.57 | 145.28 | 4,742,339 | -1.84% |
| 2026-06-23 | 144.83 | 148.36 | 143.47 | 148 | 5,921,180 | +1.80% |
| 2026-06-22 | 146.355 | 149.19 | 143.59 | 145.39 | 5,607,486 | +0.46% |
| 2026-06-18 | 143.485 | 147.2 | 139.79 | 144.73 | 18,432,871 | +0.41% |
| 2026-06-17 | 145.805 | 148 | 141.69 | 144.14 | 7,649,093 | -1.96% |
| 2026-06-16 | 148.88 | 148.88 | 144.332 | 147.02 | 5,194,609 | -1.65% |
| 2026-06-15 | 146.32 | 149.5 | 143.98 | 149.49 | 5,207,304 | +2.18% |
| 2026-06-12 | 143.642 | 146.38 | 142.148 | 146.3 | 5,084,049 | +0.85% |
| 2026-06-11 | 141.01 | 146.31 | 139.395 | 145.06 | 7,433,790 | +4.45% |
| 2026-06-10 | 137.8 | 141.3 | 137.01 | 138.88 | 6,267,104 | +0.35% |
| 2026-06-09 | 143.13 | 144.3 | 133.05 | 138.39 | 7,801,470 | -3.25% |
| 2026-06-08 | 145.51 | 147 | 142.505 | 143.04 | 5,333,453 | -1.13% |
| 2026-06-05 | 148.46 | 149.05 | 143.455 | 144.68 | 7,122,674 | -3.33% |
| 2026-06-04 | 146.2 | 150.07 | 144.32 | 149.67 | 5,393,030 | +2.18% |
| 2026-06-03 | 145.38 | 148.47 | 143.385 | 146.48 | 7,983,352 | -1.60% |
| 2026-06-02 | 144.34 | 149.03 | 141.75 | 148.86 | 7,275,590 | +1.17% |
| 2026-06-01 | 141.16 | 147.49 | 140.25 | 147.14 | 7,537,402 | +6.65% |
| 2026-05-29 | 129.585 | 138.11 | 129 | 137.97 | 9,631,544 | +6.38% |
| 2026-05-28 | 128.58 | 129.935 | 126.61 | 129.7 | 5,807,432 | +1.38% |
| 2026-05-27 | 129.55 | 131.5 | 126.78 | 127.93 | 6,864,694 | -4.50% |
| 2026-05-26 | 132.975 | 134.91 | 130.6 | 133.96 | 4,822,265 | +0.02% |
| 2026-05-22 | 130 | 134.19 | 128.567 | 133.93 | 5,819,666 | +3.45% |
| 2026-05-21 | 128.91 | 129.71 | 127.4 | 129.46 | 4,266,227 | -0.42% |
| 2026-05-20 | 125.91 | 130.36 | 125.33 | 130 | 5,981,011 | +1.85% |
| 2026-05-19 | 127.805 | 128.2 | 123.76 | 127.64 | 7,005,856 | +0.90% |
| 2026-05-18 | 121.69 | 126.61 | 120.875 | 126.5 | 5,624,870 | +3.03% |
| 2026-05-15 | 121.17 | 123.33 | 119.49 | 122.78 | 5,533,777 | +0.75% |
| 2026-05-14 | 118.03 | 121.97 | 115.77 | 121.86 | 5,784,306 | +3.54% |
| 2026-05-13 | 113.205 | 117.835 | 112.71 | 117.69 | 5,236,583 | +3.35% |
| 2026-05-12 | 115.19 | 116.46 | 113.16 | 113.87 | 4,910,432 | -1.36% |