The highest closing price for Fortinet (FTNT) last month was $86.92, on December 5. It was down 1.3% for the month. The latest price is $77.88.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $80.12 | $80.41 | $79.37 | $79.41 | 2,867,609 |
December 30 2025 | $80.61 | $80.87 | $80.28 | $80.31 | 2,493,871 |
December 29 2025 | $81.28 | $81.79 | $80.42 | $80.82 | 4,864,346 |
December 26 2025 | $80.91 | $81.65 | $80.59 | $81.56 | 2,973,931 |
December 24 2025 | $80.53 | $81.38 | $80.28 | $81.18 | 1,241,014 |
December 23 2025 | $81.61 | $81.71 | $80.10 | $80.66 | 3,466,019 |
December 22 2025 | $81.35 | $81.83 | $80.13 | $81.74 | 4,714,450 |
December 19 2025 | $79.73 | $80.44 | $79.00 | $80.24 | 20,115,930 |
December 18 2025 | $80.54 | $80.60 | $78.57 | $79.75 | 8,069,999 |
December 17 2025 | $80.09 | $81.44 | $79.38 | $79.38 | 9,268,850 |
December 16 2025 | $81.31 | $82.83 | $81.13 | $82.47 | 5,263,976 |
December 15 2025 | $82.10 | $82.83 | $80.79 | $81.52 | 5,101,827 |
December 12 2025 | $81.98 | $82.66 | $81.66 | $82.22 | 4,283,750 |
December 11 2025 | $81.60 | $83.22 | $81.45 | $82.47 | 4,523,631 |
December 10 2025 | $82.90 | $83.22 | $80.24 | $81.60 | 7,383,621 |
December 09 2025 | $83.09 | $84.16 | $82.15 | $83.50 | 3,991,418 |
December 08 2025 | $86.96 | $87.11 | $83.26 | $83.53 | 6,074,968 |
December 05 2025 | $85.54 | $86.94 | $85.20 | $86.92 | 6,172,211 |
December 04 2025 | $82.98 | $85.24 | $82.41 | $85.18 | 6,709,946 |
December 03 2025 | $82.21 | $82.96 | $81.42 | $82.76 | 5,133,695 |
December 02 2025 | $82.51 | $83.27 | $82.00 | $82.94 | 3,870,105 |
December 01 2025 | $80.49 | $82.10 | $80.43 | $81.82 | 3,937,690 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
