The highest closing price for Fortinet (FTNT) last month was $108.69, on May 5. It was down 3% for the month. The latest price is $102.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 30 2025 | $102.20 | $102.48 | $100.54 | $101.78 | 17,092,973 |
May 29 2025 | $105.22 | $105.50 | $100.90 | $102.04 | 4,731,952 |
May 28 2025 | $104.74 | $105.58 | $104.22 | $104.51 | 3,740,068 |
May 27 2025 | $104.20 | $106.06 | $104.17 | $104.74 | 4,249,484 |
May 23 2025 | $102.16 | $103.53 | $101.58 | $103.16 | 3,769,215 |
May 22 2025 | $103.33 | $104.69 | $103.08 | $103.62 | 3,655,115 |
May 21 2025 | $103.70 | $104.78 | $102.75 | $102.84 | 4,423,738 |
May 20 2025 | $104.89 | $104.89 | $103.20 | $104.79 | 3,958,293 |
May 19 2025 | $103.56 | $104.95 | $103.50 | $104.75 | 3,562,604 |
May 16 2025 | $103.23 | $105.11 | $102.69 | $104.59 | 4,510,482 |
May 15 2025 | $102.50 | $103.40 | $101.34 | $102.56 | 4,680,209 |
May 14 2025 | $105.10 | $105.97 | $102.68 | $103.23 | 4,513,852 |
May 13 2025 | $101.49 | $105.50 | $101.28 | $105.05 | 5,890,029 |
May 12 2025 | $99.85 | $102.13 | $99.19 | $102.04 | 6,251,519 |
May 09 2025 | $98.33 | $98.38 | $95.42 | $97.42 | 5,721,214 |
May 08 2025 | $97.60 | $99.27 | $93.25 | $97.74 | 15,635,130 |
May 07 2025 | $106.04 | $107.44 | $105.47 | $106.72 | 6,913,469 |
May 06 2025 | $105.99 | $108.51 | $105.43 | $107.14 | 4,775,150 |
May 05 2025 | $104.57 | $109.33 | $104.46 | $108.69 | 5,447,124 |
May 02 2025 | $105.71 | $106.65 | $104.63 | $106.18 | 3,795,580 |
May 01 2025 | $104.88 | $106.41 | $104.14 | $104.21 | 4,088,319 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
