Fortinet, Inc. (FRA:FO8)
Germany
· Delayed Price · Currency is EUR 73.38
+2.11 (2.96%)
At close: Dec 5, 2025
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 73.05 | 73.38 | 73.05 | 73.38 | - | 2.96% | - |
| Dec 4, 2025 | 70.65 | 71.27 | 70.65 | 71.27 | 71.27 | -0.25% | 135 |
| Dec 3, 2025 | 70.82 | 71.45 | 70.82 | 71.45 | 71.45 | 0.13% | 35 |
| Dec 2, 2025 | 70.27 | 71.36 | 70.27 | 71.36 | 71.36 | 0.71% | 744 |
| Dec 1, 2025 | 69.65 | 70.86 | 69.18 | 70.86 | 70.86 | 1.64% | 384 |
| Nov 28, 2025 | 69.38 | 69.72 | 69.31 | 69.72 | 69.72 | 0.77% | 527 |
| Nov 27, 2025 | 69.22 | 69.98 | 69.19 | 69.19 | 69.19 | -0.89% | 435 |
| Nov 26, 2025 | 69.64 | 70.26 | 69.64 | 69.81 | 69.81 | 1.39% | 185 |
| Nov 25, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | -0.35% | - |
| Nov 24, 2025 | 68.34 | 69.09 | 67.81 | 69.09 | 69.09 | 1.32% | 956 |
| Nov 21, 2025 | 67.50 | 68.19 | 67.42 | 68.19 | 68.19 | 0.86% | 197 |
| Nov 20, 2025 | 69.10 | 70.23 | 67.61 | 67.61 | 67.61 | -1.74% | 191 |
| Nov 19, 2025 | 68.93 | 69.19 | 68.81 | 68.81 | 68.81 | -0.28% | 110 |
| Nov 18, 2025 | 70.01 | 70.01 | 69.00 | 69.00 | 69.00 | -2.75% | 1,110 |
| Nov 17, 2025 | 70.79 | 70.95 | 70.51 | 70.95 | 70.95 | 3.35% | 100 |
| Nov 14, 2025 | 69.44 | 69.44 | 68.65 | 68.65 | 68.65 | -3.60% | 114 |
| Nov 13, 2025 | 70.79 | 71.60 | 70.72 | 71.21 | 71.21 | - | 1,035 |
| Nov 12, 2025 | 71.80 | 71.80 | 71.21 | 71.21 | 71.21 | 0.47% | 716 |
| Nov 11, 2025 | 70.85 | 70.88 | 70.56 | 70.88 | 70.88 | -1.28% | 390 |
| Nov 10, 2025 | 70.99 | 71.94 | 70.98 | 71.80 | 71.80 | 3.80% | 723 |
| Nov 7, 2025 | 69.52 | 69.52 | 68.97 | 69.17 | 69.17 | -0.85% | 448 |
| Nov 6, 2025 | 65.46 | 70.13 | 65.24 | 69.76 | 69.76 | -5.83% | 1,498 |
| Nov 5, 2025 | 73.66 | 74.43 | 73.66 | 74.08 | 74.08 | -0.68% | 32 |
| Nov 4, 2025 | 74.60 | 74.67 | 74.59 | 74.59 | 74.59 | -1.43% | 405 |
| Nov 3, 2025 | 74.70 | 75.67 | 74.19 | 75.67 | 75.67 | 2.22% | 707 |
| Oct 31, 2025 | 72.85 | 74.03 | 72.55 | 74.03 | 74.03 | 2.59% | 421 |
| Oct 30, 2025 | 72.17 | 72.17 | 72.16 | 72.16 | 72.16 | -0.50% | 80 |
| Oct 29, 2025 | 73.46 | 74.53 | 72.08 | 72.52 | 72.52 | -1.36% | 879 |
| Oct 28, 2025 | 73.00 | 74.50 | 73.00 | 73.52 | 73.52 | -0.10% | 735 |
| Oct 27, 2025 | 73.87 | 74.46 | 73.47 | 73.59 | 73.59 | 0.05% | 255 |
| Oct 24, 2025 | 73.16 | 73.72 | 73.16 | 73.55 | 73.55 | 0.25% | 39 |
| Oct 23, 2025 | 72.79 | 73.39 | 72.79 | 73.37 | 73.37 | -0.03% | 158 |
| Oct 22, 2025 | 72.79 | 73.39 | 72.79 | 73.39 | 73.39 | 1.58% | 316 |
| Oct 21, 2025 | 72.76 | 73.13 | 72.23 | 72.25 | 72.25 | 0.10% | 383 |
| Oct 20, 2025 | 72.01 | 72.18 | 72.01 | 72.18 | 72.18 | 1.21% | 85 |
| Oct 17, 2025 | 70.76 | 71.32 | 68.91 | 71.32 | 71.32 | 1.32% | 2,110 |
| Oct 16, 2025 | 71.46 | 72.26 | 70.39 | 70.39 | 70.39 | -1.69% | 719 |
| Oct 15, 2025 | 71.50 | 72.25 | 71.50 | 71.60 | 71.60 | -0.01% | 1,588 |
| Oct 14, 2025 | 71.84 | 72.62 | 71.61 | 71.61 | 71.61 | -2.17% | 579 |
| Oct 13, 2025 | 72.23 | 73.24 | 72.21 | 73.20 | 73.20 | -0.69% | 284 |
| Oct 10, 2025 | 74.33 | 75.00 | 73.71 | 73.71 | 73.71 | 0.68% | 500 |
| Oct 9, 2025 | 74.34 | 74.34 | 73.21 | 73.21 | 73.21 | -1.20% | 1,215 |
| Oct 8, 2025 | 72.85 | 74.10 | 72.85 | 74.10 | 74.10 | 0.32% | 28 |
| Oct 7, 2025 | 73.61 | 73.94 | 73.61 | 73.86 | 73.86 | -0.83% | 285 |
| Oct 6, 2025 | 73.39 | 74.48 | 73.39 | 74.48 | 74.48 | 1.35% | 660 |
| Oct 3, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.31% | - |
| Oct 2, 2025 | 72.37 | 73.41 | 72.37 | 73.26 | 73.26 | 3.18% | 310 |
| Oct 1, 2025 | 71.46 | 71.64 | 71.00 | 71.00 | 71.00 | -0.78% | 89 |
| Sep 30, 2025 | 71.88 | 72.20 | 71.56 | 71.56 | 71.56 | -0.80% | 145 |
| Sep 29, 2025 | 72.49 | 72.70 | 72.00 | 72.14 | 72.14 | -0.39% | 1,993 |
| Sep 26, 2025 | 71.09 | 72.42 | 71.09 | 72.42 | 72.42 | 1.74% | 279 |
| Sep 25, 2025 | 71.05 | 71.63 | 71.01 | 71.18 | 71.18 | -0.13% | 415 |
| Sep 24, 2025 | 72.02 | 72.94 | 71.27 | 71.27 | 71.27 | -2.03% | 149 |
| Sep 23, 2025 | 71.90 | 72.76 | 71.90 | 72.75 | 72.75 | 2.31% | 1,030 |
| Sep 22, 2025 | 72.19 | 72.19 | 70.90 | 71.11 | 71.11 | -0.36% | 301 |
| Sep 19, 2025 | 69.04 | 71.47 | 68.92 | 71.37 | 71.37 | 4.93% | 1,236 |
| Sep 18, 2025 | 68.60 | 68.60 | 68.02 | 68.02 | 68.02 | 0.79% | 544 |
| Sep 17, 2025 | 67.13 | 67.62 | 67.13 | 67.49 | 67.49 | 0.28% | 659 |
| Sep 16, 2025 | 68.54 | 68.54 | 67.30 | 67.30 | 67.30 | -1.74% | 705 |
| Sep 15, 2025 | 67.87 | 68.73 | 67.72 | 68.49 | 68.49 | 0.50% | 360 |
| Sep 12, 2025 | 68.83 | 69.28 | 68.15 | 68.15 | 68.15 | -0.99% | 353 |
| Sep 11, 2025 | 67.82 | 68.83 | 67.82 | 68.83 | 68.83 | 1.53% | 1,159 |
| Sep 10, 2025 | 68.49 | 68.65 | 67.79 | 67.79 | 67.79 | -0.57% | 936 |
| Sep 9, 2025 | 68.06 | 68.63 | 68.06 | 68.18 | 68.18 | 1.31% | 1,958 |
| Sep 8, 2025 | 67.25 | 67.62 | 67.25 | 67.30 | 67.30 | 0.30% | 225 |
| Sep 5, 2025 | 65.44 | 67.10 | 65.44 | 67.10 | 67.10 | 3.23% | 493 |
| Sep 4, 2025 | 65.55 | 65.80 | 65.00 | 65.00 | 65.00 | -1.08% | 333 |
| Sep 3, 2025 | 66.44 | 66.44 | 65.71 | 65.71 | 65.71 | -0.50% | 222 |
| Sep 2, 2025 | 65.73 | 66.51 | 64.87 | 66.04 | 66.04 | -1.83% | 645 |
| Sep 1, 2025 | 66.92 | 67.45 | 66.92 | 67.27 | 67.27 | 0.19% | 250 |
| Aug 29, 2025 | 67.72 | 67.72 | 67.14 | 67.14 | 67.14 | -0.96% | 50 |
| Aug 28, 2025 | 67.13 | 67.83 | 67.05 | 67.79 | 67.79 | 1.10% | 1,032 |
| Aug 27, 2025 | 66.94 | 67.60 | 66.94 | 67.05 | 67.05 | 0.37% | 1,160 |
| Aug 26, 2025 | 66.56 | 67.14 | 66.56 | 66.80 | 66.80 | -2.17% | 365 |
| Aug 25, 2025 | 68.21 | 68.33 | 68.13 | 68.28 | 68.28 | -0.36% | 1,335 |
| Aug 22, 2025 | 67.25 | 68.53 | 66.72 | 68.53 | 68.53 | 2.16% | 248 |
| Aug 21, 2025 | 68.18 | 68.53 | 67.08 | 67.08 | 67.08 | -0.92% | 368 |
| Aug 20, 2025 | 66.45 | 67.70 | 66.45 | 67.70 | 67.70 | 0.86% | 435 |
| Aug 19, 2025 | 69.31 | 69.72 | 66.40 | 67.12 | 67.12 | -2.72% | 728 |
| Aug 18, 2025 | 67.61 | 69.07 | 67.61 | 69.00 | 69.00 | 2.10% | 395 |
| Aug 15, 2025 | 66.58 | 67.60 | 66.54 | 67.58 | 67.58 | 1.93% | 673 |
| Aug 14, 2025 | 67.71 | 68.38 | 66.21 | 66.30 | 66.30 | -1.40% | 2,553 |
| Aug 13, 2025 | 67.76 | 68.26 | 66.60 | 67.24 | 67.24 | 0.22% | 618 |
| Aug 12, 2025 | 64.55 | 67.48 | 64.42 | 67.09 | 67.09 | 4.66% | 3,738 |
| Aug 11, 2025 | 64.15 | 65.85 | 63.81 | 64.10 | 64.10 | 0.34% | 2,043 |
| Aug 8, 2025 | 65.32 | 66.03 | 62.58 | 63.88 | 63.88 | 0.46% | 6,187 |
| Aug 7, 2025 | 67.64 | 67.64 | 60.36 | 63.59 | 63.59 | -23.58% | 13,822 |
| Aug 6, 2025 | 83.15 | 83.80 | 83.14 | 83.21 | 83.21 | -2.42% | 430 |
| Aug 5, 2025 | 85.27 | 85.27 | 85.27 | 85.27 | 85.27 | -0.05% | 31 |
| Aug 4, 2025 | 84.20 | 85.31 | 84.16 | 85.31 | 85.31 | 0.66% | 549 |
| Aug 1, 2025 | 87.06 | 87.42 | 83.98 | 84.75 | 84.75 | -4.53% | 465 |
| Jul 31, 2025 | 89.45 | 89.51 | 88.19 | 88.77 | 88.77 | 0.06% | 115 |
| Jul 30, 2025 | 91.16 | 91.16 | 88.05 | 88.72 | 88.72 | -1.10% | 66 |
| Jul 29, 2025 | 90.49 | 90.49 | 89.71 | 89.71 | 89.71 | -0.09% | 122 |
| Jul 28, 2025 | 89.96 | 89.96 | 89.79 | 89.79 | 89.79 | 0.01% | 105 |
| Jul 25, 2025 | 89.07 | 89.78 | 89.07 | 89.78 | 89.78 | -0.20% | 107 |
| Jul 24, 2025 | 88.85 | 89.96 | 88.85 | 89.96 | 89.96 | 0.76% | 150 |
| Jul 23, 2025 | 89.33 | 89.33 | 89.17 | 89.28 | 89.28 | -0.43% | 202 |
| Jul 22, 2025 | 91.01 | 91.01 | 89.67 | 89.67 | 89.67 | -1.92% | 270 |
| Jul 21, 2025 | 90.55 | 91.43 | 89.76 | 91.43 | 91.43 | 0.27% | 336 |