The closing price for Fortinet (FTNT) between 1993 and 2026 is $114.07, on Friday. It is up 6,610% in that time. The latest price is $114.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $86.12 | $114.66 | $84.97 | $114.07 | 49,521,900 |
April 2026 | $81.77 | $87.64 | $76.01 | $84.31 | 115,939,000 |
March 2026 | $78.29 | $86.42 | $76.42 | $81.72 | 135,455,844 |
February 2026 | $80.86 | $88.60 | $74.31 | $79.03 | 152,358,324 |
January 2026 | $79.97 | $85.06 | $73.55 | $81.26 | 129,721,023 |
December 2025 | $80.49 | $87.11 | $78.57 | $79.41 | 122,522,857 |
November 2025 | $86.02 | $87.66 | $75.31 | $81.13 | 113,214,059 |
October 2025 | $83.92 | $87.24 | $81.10 | $86.43 | 99,753,397 |
September 2025 | $75.24 | $86.21 | $75.00 | $84.08 | 136,831,846 |
August 2025 | $99.38 | $99.40 | $70.12 | $78.77 | 237,252,673 |
July 2025 | $105.36 | $108.77 | $98.70 | $99.90 | 86,785,892 |
June 2025 | $101.10 | $105.96 | $98.60 | $105.72 | 79,748,535 |
May 2025 | $104.88 | $109.33 | $93.25 | $101.78 | 121,405,517 |
April 2025 | $95.22 | $104.54 | $81.70 | $103.76 | 117,168,385 |
March 2025 | $108.82 | $110.67 | $93.26 | $96.26 | 96,707,052 |
February 2025 | $98.87 | $114.82 | $98.12 | $108.01 | 100,389,100 |
January 2025 | $95.36 | $102.87 | $90.80 | $100.88 | 81,601,820 |
December 2024 | $95.36 | $100.40 | $92.83 | $94.48 | 82,968,627 |
November 2024 | $78.18 | $100.59 | $77.72 | $95.05 | 120,501,352 |
October 2024 | $78.21 | $83.77 | $76.00 | $78.66 | 83,119,427 |
September 2024 | $76.62 | $78.18 | $73.29 | $77.55 | 93,663,115 |
August 2024 | $58.03 | $77.18 | $54.57 | $76.71 | 132,981,119 |
July 2024 | $60.43 | $61.48 | $56.42 | $58.04 | 104,020,506 |
June 2024 | $59.61 | $61.48 | $57.00 | $60.27 | 104,084,310 |
May 2024 | $63.51 | $65.26 | $57.71 | $59.32 | 152,403,019 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.