Fortinet, Inc. (FTNT)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 59.38 | 59.46 | 59.01 | 59.41 | 59.41 | 399,661 |
| Jun 06, 2024 | 59.84 | 60.06 | 59.21 | 59.75 | 59.75 | 3,058,700 |
| Jun 05, 2024 | 59.39 | 60.14 | 58.45 | 59.71 | 59.71 | 3,614,700 |
| Jun 04, 2024 | 58.66 | 59.48 | 58.61 | 58.64 | 58.64 | 3,688,000 |
| Jun 03, 2024 | 59.61 | 59.61 | 58.18 | 58.80 | 58.80 | 3,565,500 |
| May 31, 2024 | 58.87 | 59.41 | 57.71 | 59.32 | 59.32 | 16,363,000 |
| May 30, 2024 | 59.12 | 59.23 | 57.86 | 58.00 | 58.00 | 5,437,000 |
| May 29, 2024 | 58.93 | 60.30 | 58.70 | 59.73 | 59.73 | 4,598,000 |
| May 28, 2024 | 61.00 | 61.08 | 59.28 | 59.45 | 59.45 | 4,875,300 |
| May 24, 2024 | 61.11 | 61.76 | 60.68 | 61.35 | 61.35 | 2,653,300 |
| May 23, 2024 | 61.97 | 62.08 | 60.65 | 60.93 | 60.93 | 3,714,100 |
| May 22, 2024 | 61.43 | 61.69 | 60.75 | 61.57 | 61.57 | 3,048,400 |
| May 21, 2024 | 61.74 | 61.80 | 59.85 | 61.31 | 61.31 | 5,127,600 |
| May 20, 2024 | 61.17 | 62.41 | 60.86 | 62.34 | 62.34 | 2,842,400 |
| May 17, 2024 | 61.04 | 61.86 | 60.78 | 61.43 | 61.43 | 2,799,700 |
| May 16, 2024 | 60.61 | 61.35 | 59.58 | 61.24 | 61.24 | 4,443,100 |
| May 15, 2024 | 60.82 | 61.28 | 60.61 | 60.73 | 60.73 | 3,551,800 |
| May 14, 2024 | 59.80 | 60.50 | 59.23 | 60.20 | 60.20 | 4,269,800 |
| May 13, 2024 | 58.56 | 59.92 | 58.40 | 59.63 | 59.63 | 5,492,000 |
| May 10, 2024 | 58.25 | 59.40 | 58.07 | 58.16 | 58.16 | 3,934,500 |
| May 09, 2024 | 59.40 | 59.75 | 58.01 | 58.11 | 58.11 | 6,929,800 |
| May 08, 2024 | 59.42 | 59.80 | 57.84 | 59.63 | 59.63 | 10,886,900 |
| May 07, 2024 | 59.00 | 60.40 | 58.41 | 59.43 | 59.43 | 18,440,300 |
| May 06, 2024 | 59.25 | 60.35 | 58.43 | 58.81 | 58.81 | 14,472,600 |
| May 03, 2024 | 61.86 | 62.49 | 58.79 | 58.88 | 58.88 | 15,896,600 |
| May 02, 2024 | 63.15 | 65.26 | 63.01 | 65.20 | 65.20 | 8,288,900 |
| May 01, 2024 | 63.51 | 64.87 | 63.14 | 63.53 | 63.53 | 4,337,000 |
| Apr 30, 2024 | 63.79 | 64.44 | 63.16 | 63.18 | 63.18 | 5,324,400 |
| Apr 29, 2024 | 64.35 | 65.14 | 63.70 | 64.30 | 64.30 | 3,824,400 |
| Apr 26, 2024 | 64.42 | 65.15 | 63.90 | 64.18 | 64.18 | 4,138,200 |
| Apr 25, 2024 | 64.61 | 64.69 | 62.87 | 64.03 | 64.03 | 3,670,800 |
| Apr 24, 2024 | 64.89 | 65.80 | 64.59 | 65.45 | 65.45 | 3,817,100 |
| Apr 23, 2024 | 64.08 | 65.10 | 63.98 | 64.80 | 64.80 | 3,544,100 |
| Apr 22, 2024 | 63.97 | 64.23 | 62.61 | 63.69 | 63.69 | 3,629,200 |
| Apr 19, 2024 | 63.79 | 64.41 | 62.92 | 63.40 | 63.40 | 4,815,300 |
| Apr 18, 2024 | 64.77 | 65.01 | 63.53 | 64.03 | 64.03 | 3,087,300 |
| Apr 17, 2024 | 64.89 | 65.55 | 64.50 | 64.66 | 64.66 | 3,278,400 |
| Apr 16, 2024 | 64.62 | 65.57 | 64.26 | 64.48 | 64.48 | 3,015,000 |
| Apr 15, 2024 | 67.08 | 67.19 | 64.58 | 64.73 | 64.73 | 4,911,100 |
| Apr 12, 2024 | 67.47 | 67.72 | 65.93 | 66.45 | 66.45 | 5,132,600 |
| Apr 11, 2024 | 68.61 | 68.86 | 67.44 | 68.22 | 68.22 | 2,917,900 |
| Apr 10, 2024 | 67.08 | 68.50 | 67.08 | 68.13 | 68.13 | 3,641,300 |
| Apr 09, 2024 | 69.14 | 69.14 | 67.80 | 68.22 | 68.22 | 2,799,600 |
| Apr 08, 2024 | 70.04 | 70.24 | 68.23 | 68.39 | 68.39 | 5,099,900 |
| Apr 05, 2024 | 69.75 | 71.83 | 69.34 | 70.91 | 70.91 | 7,474,700 |
| Apr 04, 2024 | 72.03 | 73.63 | 69.21 | 69.23 | 69.23 | 6,959,700 |
| Apr 03, 2024 | 68.61 | 72.02 | 68.58 | 71.32 | 71.32 | 7,868,900 |
| Apr 02, 2024 | 66.97 | 68.93 | 66.60 | 68.85 | 68.85 | 4,711,600 |
| Apr 01, 2024 | 68.73 | 68.73 | 66.73 | 67.82 | 67.82 | 3,003,400 |
| Mar 28, 2024 | 67.21 | 68.60 | 67.00 | 68.31 | 68.31 | 3,922,200 |
| Mar 27, 2024 | 68.29 | 68.32 | 66.19 | 67.27 | 67.27 | 3,535,000 |
| Mar 26, 2024 | 67.96 | 68.17 | 67.04 | 67.45 | 67.45 | 3,312,400 |
| Mar 25, 2024 | 67.85 | 68.41 | 67.61 | 67.89 | 67.89 | 3,296,100 |
| Mar 22, 2024 | 68.92 | 68.93 | 67.53 | 68.30 | 68.30 | 2,832,000 |
| Mar 21, 2024 | 68.58 | 68.72 | 67.75 | 68.57 | 68.57 | 3,716,300 |
| Mar 20, 2024 | 67.79 | 68.06 | 67.02 | 67.87 | 67.87 | 4,230,300 |
| Mar 19, 2024 | 67.13 | 67.88 | 66.45 | 67.79 | 67.79 | 3,059,400 |
| Mar 18, 2024 | 66.99 | 68.18 | 66.81 | 67.55 | 67.55 | 3,909,000 |
| Mar 15, 2024 | 67.72 | 67.97 | 66.51 | 66.72 | 66.72 | 10,117,400 |
| Mar 14, 2024 | 69.29 | 69.75 | 67.62 | 68.04 | 68.04 | 6,500,100 |
| Mar 13, 2024 | 71.59 | 71.59 | 70.00 | 70.18 | 70.18 | 4,078,200 |
| Mar 12, 2024 | 71.68 | 71.95 | 70.74 | 71.34 | 71.34 | 3,858,500 |
| Mar 11, 2024 | 70.93 | 71.80 | 69.91 | 71.46 | 71.46 | 3,139,300 |
| Mar 08, 2024 | 73.26 | 73.50 | 71.09 | 71.35 | 71.35 | 5,277,200 |
| Mar 07, 2024 | 71.95 | 73.33 | 71.19 | 73.07 | 73.07 | 6,314,300 |
| Mar 06, 2024 | 70.97 | 71.73 | 69.11 | 71.32 | 71.32 | 7,401,200 |
| Mar 05, 2024 | 71.07 | 71.07 | 67.31 | 69.04 | 69.04 | 6,840,700 |
| Mar 04, 2024 | 70.69 | 71.69 | 70.50 | 71.39 | 71.39 | 4,277,700 |
| Mar 01, 2024 | 69.09 | 70.49 | 68.57 | 70.44 | 70.44 | 4,836,700 |
| Feb 29, 2024 | 70.05 | 70.15 | 68.15 | 69.11 | 69.11 | 5,782,100 |
| Feb 28, 2024 | 69.95 | 70.05 | 68.78 | 69.51 | 69.51 | 2,744,800 |
| Feb 27, 2024 | 69.32 | 70.28 | 68.87 | 69.95 | 69.95 | 4,991,500 |
| Feb 26, 2024 | 68.00 | 69.48 | 67.77 | 68.40 | 68.40 | 5,205,000 |
| Feb 23, 2024 | 67.50 | 67.89 | 67.19 | 67.64 | 67.64 | 3,772,600 |
| Feb 22, 2024 | 66.95 | 67.23 | 65.77 | 66.96 | 66.96 | 7,627,600 |
| Feb 21, 2024 | 62.03 | 65.52 | 61.00 | 65.34 | 65.34 | 12,820,100 |
| Feb 20, 2024 | 68.16 | 68.36 | 66.76 | 67.91 | 67.91 | 3,271,400 |
| Feb 16, 2024 | 70.08 | 70.08 | 67.90 | 68.48 | 68.48 | 4,527,800 |
| Feb 15, 2024 | 71.45 | 71.49 | 70.04 | 70.26 | 70.26 | 3,186,000 |
| Feb 14, 2024 | 70.08 | 70.94 | 69.93 | 70.88 | 70.88 | 3,703,400 |
| Feb 13, 2024 | 68.52 | 69.56 | 68.25 | 69.40 | 69.40 | 5,427,300 |
| Feb 12, 2024 | 70.66 | 71.09 | 70.13 | 70.26 | 70.26 | 4,790,800 |
| Feb 09, 2024 | 68.25 | 70.86 | 68.20 | 70.44 | 70.44 | 7,522,400 |
| Feb 08, 2024 | 69.79 | 70.64 | 67.76 | 67.85 | 67.85 | 8,370,900 |
| Feb 07, 2024 | 73.83 | 73.91 | 67.22 | 70.03 | 70.03 | 25,551,100 |
| Feb 06, 2024 | 66.50 | 67.56 | 65.89 | 67.48 | 67.48 | 13,315,800 |
| Feb 05, 2024 | 66.41 | 66.44 | 64.86 | 66.09 | 66.09 | 9,137,500 |
| Feb 02, 2024 | 66.34 | 66.99 | 65.90 | 66.44 | 66.44 | 8,319,500 |
| Feb 01, 2024 | 64.71 | 66.69 | 64.59 | 66.45 | 66.45 | 9,622,500 |
| Jan 31, 2024 | 64.87 | 65.28 | 63.59 | 64.49 | 64.49 | 9,668,100 |
| Jan 30, 2024 | 66.19 | 66.92 | 65.80 | 66.71 | 66.71 | 5,830,000 |
| Jan 29, 2024 | 65.81 | 66.64 | 65.66 | 66.45 | 66.45 | 4,443,400 |
| Jan 26, 2024 | 65.46 | 66.77 | 65.35 | 66.12 | 66.12 | 6,691,500 |
| Jan 25, 2024 | 67.27 | 67.36 | 65.02 | 65.55 | 65.55 | 6,800,400 |
| Jan 24, 2024 | 65.06 | 66.72 | 64.77 | 66.11 | 66.11 | 7,735,400 |
| Jan 23, 2024 | 64.26 | 64.78 | 63.77 | 64.41 | 64.41 | 8,220,600 |
| Jan 22, 2024 | 61.88 | 62.80 | 61.40 | 62.66 | 62.66 | 8,398,000 |
| Jan 19, 2024 | 61.55 | 62.10 | 60.08 | 60.90 | 60.90 | 9,170,200 |
| Jan 18, 2024 | 61.00 | 61.49 | 60.29 | 61.41 | 61.41 | 4,429,100 |
| Jan 17, 2024 | 61.20 | 61.62 | 59.73 | 60.62 | 60.62 | 5,407,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.