Fortinet, Inc. (FTNT)
NASDAQ: FTNT · Real-Time Price · USD
83.71
-0.71 (-0.84%)
Mar 6, 2026, 10:33 AM EST - Market open
Fortinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 84.09 | 84.42 | 83.48 | 83.48 | - | -1.11% | 316,499 |
| Mar 5, 2026 | 82.28 | 84.73 | 82.25 | 84.42 | 84.42 | 1.97% | 5,538,014 |
| Mar 4, 2026 | 81.04 | 83.98 | 80.95 | 82.79 | 82.79 | 2.08% | 6,176,466 |
| Mar 3, 2026 | 77.26 | 81.98 | 77.19 | 81.10 | 81.10 | 2.42% | 7,340,138 |
| Mar 2, 2026 | 78.29 | 79.77 | 77.56 | 79.18 | 79.18 | 0.19% | 5,059,613 |
| Feb 27, 2026 | 77.30 | 79.12 | 76.64 | 79.03 | 79.03 | -0.21% | 7,337,099 |
| Feb 26, 2026 | 77.32 | 79.74 | 76.85 | 79.20 | 79.20 | 2.39% | 5,865,024 |
| Feb 25, 2026 | 74.49 | 77.60 | 74.35 | 77.35 | 77.35 | 2.82% | 5,518,838 |
| Feb 24, 2026 | 75.37 | 77.05 | 74.31 | 75.23 | 75.23 | -0.49% | 10,045,980 |
| Feb 23, 2026 | 78.42 | 79.48 | 74.66 | 75.60 | 75.60 | -5.50% | 8,311,042 |
| Feb 20, 2026 | 81.17 | 83.08 | 79.40 | 80.00 | 80.00 | -2.04% | 6,577,170 |
| Feb 19, 2026 | 81.01 | 81.77 | 80.24 | 81.67 | 81.67 | 1.21% | 4,579,950 |
| Feb 18, 2026 | 80.90 | 81.26 | 79.34 | 80.69 | 80.69 | -1.22% | 5,587,187 |
| Feb 17, 2026 | 85.17 | 85.42 | 81.05 | 81.69 | 81.69 | -4.52% | 5,669,112 |
| Feb 13, 2026 | 84.55 | 86.53 | 83.60 | 85.56 | 85.56 | 1.54% | 7,944,864 |
| Feb 12, 2026 | 87.55 | 88.60 | 82.97 | 84.26 | 84.26 | -4.05% | 7,805,221 |
| Feb 11, 2026 | 85.41 | 88.30 | 84.20 | 87.82 | 87.82 | 2.68% | 7,987,298 |
| Feb 10, 2026 | 86.35 | 87.49 | 85.17 | 85.53 | 85.53 | -0.47% | 7,859,108 |
| Feb 9, 2026 | 82.27 | 86.17 | 81.37 | 85.93 | 85.93 | 3.83% | 9,897,365 |
| Feb 6, 2026 | 81.80 | 83.52 | 77.27 | 82.76 | 82.76 | 4.85% | 15,226,285 |
| Feb 5, 2026 | 80.95 | 81.78 | 78.03 | 78.93 | 78.93 | -2.70% | 12,691,303 |
| Feb 4, 2026 | 78.87 | 81.45 | 77.79 | 81.12 | 81.12 | 2.30% | 7,824,848 |
| Feb 3, 2026 | 80.98 | 81.23 | 77.79 | 79.30 | 79.30 | -2.45% | 6,663,431 |
| Feb 2, 2026 | 80.86 | 82.36 | 80.15 | 81.29 | 81.29 | 0.04% | 7,788,476 |
| Jan 30, 2026 | 80.64 | 81.48 | 80.18 | 81.26 | 81.26 | -0.31% | 7,499,086 |
| Jan 29, 2026 | 81.50 | 82.11 | 79.74 | 81.51 | 81.51 | -0.69% | 6,266,330 |
| Jan 28, 2026 | 82.18 | 82.55 | 81.64 | 82.08 | 82.08 | 0.45% | 3,918,001 |
| Jan 27, 2026 | 83.21 | 83.56 | 81.26 | 81.71 | 81.71 | -1.64% | 4,818,431 |
| Jan 26, 2026 | 81.65 | 83.13 | 81.04 | 83.07 | 83.07 | 1.75% | 5,708,765 |
| Jan 23, 2026 | 83.50 | 85.06 | 81.10 | 81.64 | 81.64 | 5.18% | 10,960,135 |
| Jan 22, 2026 | 76.49 | 77.81 | 76.33 | 77.62 | 77.62 | 2.47% | 4,853,317 |
| Jan 21, 2026 | 75.81 | 76.02 | 74.71 | 75.75 | 75.75 | 0.38% | 6,368,333 |
| Jan 20, 2026 | 74.11 | 75.60 | 73.55 | 75.46 | 75.46 | 0.11% | 6,870,640 |
| Jan 16, 2026 | 76.54 | 76.61 | 75.15 | 75.38 | 75.38 | -1.23% | 7,913,743 |
| Jan 15, 2026 | 76.54 | 78.33 | 76.18 | 76.32 | 76.32 | -0.09% | 6,345,428 |
| Jan 14, 2026 | 76.45 | 78.31 | 75.81 | 76.39 | 76.39 | -2.48% | 10,181,072 |
| Jan 13, 2026 | 78.70 | 79.72 | 77.76 | 78.33 | 78.33 | -0.42% | 5,749,112 |
| Jan 12, 2026 | 78.92 | 79.08 | 77.99 | 78.66 | 78.66 | -0.71% | 3,857,914 |
| Jan 9, 2026 | 78.15 | 79.37 | 77.97 | 79.22 | 79.22 | 1.50% | 5,003,570 |
| Jan 8, 2026 | 79.54 | 79.54 | 77.76 | 78.05 | 78.05 | -2.46% | 6,441,706 |
| Jan 7, 2026 | 78.61 | 80.86 | 78.35 | 80.02 | 80.02 | 2.01% | 6,870,646 |
| Jan 6, 2026 | 77.73 | 79.20 | 77.60 | 78.44 | 78.44 | 0.64% | 6,477,816 |
| Jan 5, 2026 | 78.51 | 79.90 | 77.83 | 77.94 | 77.94 | 0.08% | 6,068,153 |
| Jan 2, 2026 | 79.97 | 79.97 | 77.18 | 77.88 | 77.88 | -1.93% | 7,548,822 |
| Dec 31, 2025 | 80.12 | 80.41 | 79.37 | 79.41 | 79.41 | -1.12% | 2,867,609 |
| Dec 30, 2025 | 80.61 | 80.87 | 80.28 | 80.31 | 80.31 | -0.63% | 2,493,871 |
| Dec 29, 2025 | 81.28 | 81.79 | 80.42 | 80.82 | 80.82 | -0.91% | 4,864,346 |
| Dec 26, 2025 | 80.91 | 81.65 | 80.59 | 81.56 | 81.56 | 0.47% | 2,973,931 |
| Dec 24, 2025 | 80.53 | 81.38 | 80.28 | 81.18 | 81.18 | 0.64% | 1,241,014 |
| Dec 23, 2025 | 81.61 | 81.71 | 80.10 | 80.66 | 80.66 | -1.32% | 3,466,019 |
| Dec 22, 2025 | 81.35 | 81.83 | 80.13 | 81.74 | 81.74 | 1.87% | 4,714,450 |
| Dec 19, 2025 | 79.73 | 80.44 | 79.00 | 80.24 | 80.24 | 0.61% | 20,115,933 |
| Dec 18, 2025 | 80.54 | 80.60 | 78.57 | 79.75 | 79.75 | 0.47% | 8,069,999 |
| Dec 17, 2025 | 80.09 | 81.44 | 79.38 | 79.38 | 79.38 | -3.75% | 9,268,850 |
| Dec 16, 2025 | 81.31 | 82.83 | 81.13 | 82.47 | 82.47 | 1.17% | 5,263,976 |
| Dec 15, 2025 | 82.10 | 82.83 | 80.79 | 81.52 | 81.52 | -0.85% | 5,101,827 |
| Dec 12, 2025 | 81.98 | 82.66 | 81.66 | 82.22 | 82.22 | -0.30% | 4,283,750 |
| Dec 11, 2025 | 81.60 | 83.22 | 81.45 | 82.47 | 82.47 | 1.07% | 4,523,631 |
| Dec 10, 2025 | 82.90 | 83.22 | 80.24 | 81.60 | 81.60 | -2.28% | 7,383,621 |
| Dec 9, 2025 | 83.09 | 84.16 | 82.15 | 83.50 | 83.50 | -0.04% | 3,991,418 |
| Dec 8, 2025 | 86.96 | 87.11 | 83.26 | 83.53 | 83.53 | -3.90% | 6,074,968 |
| Dec 5, 2025 | 85.54 | 86.94 | 85.20 | 86.92 | 86.92 | 2.04% | 6,172,211 |
| Dec 4, 2025 | 82.98 | 85.24 | 82.41 | 85.18 | 85.18 | 2.92% | 6,709,946 |
| Dec 3, 2025 | 82.21 | 82.96 | 81.42 | 82.76 | 82.76 | -0.22% | 5,133,695 |
| Dec 2, 2025 | 82.51 | 83.27 | 82.00 | 82.94 | 82.94 | 1.37% | 3,870,105 |
| Dec 1, 2025 | 80.49 | 82.10 | 80.43 | 81.82 | 81.82 | 0.85% | 4,092,777 |
| Nov 28, 2025 | 80.67 | 81.36 | 80.36 | 81.13 | 81.13 | 0.72% | 2,199,091 |
| Nov 26, 2025 | 80.81 | 80.86 | 78.63 | 80.55 | 80.55 | -0.40% | 4,527,107 |
| Nov 25, 2025 | 79.38 | 81.19 | 79.30 | 80.87 | 80.87 | 1.38% | 3,816,471 |
| Nov 24, 2025 | 78.89 | 80.01 | 78.70 | 79.77 | 79.77 | 1.16% | 8,416,857 |
| Nov 21, 2025 | 77.80 | 79.50 | 77.17 | 78.86 | 78.86 | 1.04% | 5,531,441 |
| Nov 20, 2025 | 80.50 | 81.21 | 77.79 | 78.04 | 78.04 | -2.12% | 5,994,193 |
| Nov 19, 2025 | 79.82 | 80.37 | 79.32 | 79.73 | 79.73 | -0.52% | 4,190,105 |
| Nov 18, 2025 | 81.60 | 82.26 | 79.14 | 80.15 | 80.15 | -2.18% | 6,448,703 |
| Nov 17, 2025 | 82.10 | 82.96 | 81.77 | 81.94 | 81.94 | -0.45% | 4,479,012 |
| Nov 14, 2025 | 80.14 | 83.26 | 79.75 | 82.31 | 82.31 | 1.58% | 5,149,807 |
| Nov 13, 2025 | 81.45 | 82.55 | 80.95 | 81.03 | 81.03 | -1.35% | 4,735,261 |
| Nov 12, 2025 | 83.35 | 84.03 | 81.76 | 82.14 | 82.14 | -1.82% | 4,786,399 |
| Nov 11, 2025 | 82.28 | 84.24 | 82.09 | 83.66 | 83.66 | 1.68% | 5,108,110 |
| Nov 10, 2025 | 82.30 | 82.62 | 80.27 | 82.28 | 82.28 | 0.60% | 6,447,941 |
| Nov 7, 2025 | 79.78 | 81.98 | 79.55 | 81.79 | 81.79 | 1.55% | 7,152,628 |
| Nov 6, 2025 | 76.05 | 81.69 | 75.31 | 80.54 | 80.54 | -6.34% | 13,371,824 |
| Nov 5, 2025 | 84.61 | 86.32 | 84.00 | 85.99 | 85.99 | 0.90% | 8,713,535 |
| Nov 4, 2025 | 86.50 | 86.84 | 84.42 | 85.22 | 85.22 | -2.63% | 5,906,546 |
| Nov 3, 2025 | 86.02 | 87.66 | 84.88 | 87.52 | 87.52 | 1.26% | 6,239,553 |
| Oct 31, 2025 | 84.21 | 86.83 | 84.00 | 86.43 | 86.43 | 2.65% | 4,680,422 |
| Oct 30, 2025 | 84.58 | 85.60 | 84.15 | 84.20 | 84.20 | -0.02% | 4,575,327 |
| Oct 29, 2025 | 84.85 | 85.00 | 83.56 | 84.22 | 84.22 | -1.92% | 5,430,708 |
| Oct 28, 2025 | 86.07 | 87.04 | 84.98 | 85.87 | 85.87 | 0.68% | 4,895,581 |
| Oct 27, 2025 | 86.13 | 86.56 | 85.14 | 85.29 | 85.29 | -0.32% | 4,166,138 |
| Oct 24, 2025 | 85.77 | 85.86 | 84.98 | 85.56 | 85.56 | 0.74% | 3,367,503 |
| Oct 23, 2025 | 84.66 | 85.47 | 84.34 | 84.93 | 84.93 | 0.32% | 2,549,104 |
| Oct 22, 2025 | 85.00 | 85.49 | 84.07 | 84.66 | 84.66 | -0.14% | 4,101,840 |
| Oct 21, 2025 | 83.41 | 85.12 | 81.10 | 84.78 | 84.78 | -0.09% | 4,829,294 |
| Oct 20, 2025 | 83.05 | 84.96 | 83.05 | 84.86 | 84.86 | 1.70% | 3,968,302 |
| Oct 17, 2025 | 82.59 | 83.77 | 82.31 | 83.44 | 83.44 | 0.36% | 4,162,162 |
| Oct 16, 2025 | 83.74 | 84.34 | 82.17 | 83.14 | 83.14 | -0.53% | 4,019,989 |
| Oct 15, 2025 | 83.72 | 84.78 | 83.07 | 83.58 | 83.58 | 0.60% | 4,136,069 |
| Oct 14, 2025 | 82.50 | 83.90 | 82.20 | 83.08 | 83.08 | -1.33% | 4,915,175 |
| Oct 13, 2025 | 84.70 | 85.20 | 83.59 | 84.20 | 84.20 | 1.40% | 4,433,631 |