Fortinet Inc. (FTNT)
NASDAQ: FTNT
· Real-Time Price · USD
78.09
-2.67 (-3.31%)
At close: Aug 19, 2025, 3:59 PM
77.88
-0.27%
Pre-market: Aug 20, 2025, 08:32 AM EDT
FTNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 81.28 | 81.28 | 77.10 | 78.09 | 78.09 | -3.31% | 14,984,225 |
| Aug 18, 2025 | 79.57 | 81.20 | 78.94 | 80.76 | 80.76 | 2.09% | 12,268,400 |
| Aug 15, 2025 | 77.68 | 79.82 | 77.04 | 79.11 | 79.11 | 2.41% | 10,868,808 |
| Aug 14, 2025 | 78.05 | 78.60 | 76.82 | 77.25 | 77.25 | -2.62% | 11,823,147 |
| Aug 13, 2025 | 79.88 | 80.10 | 78.05 | 79.33 | 79.33 | 1.10% | 14,129,022 |
| Aug 12, 2025 | 75.00 | 78.99 | 74.98 | 78.47 | 78.47 | 5.23% | 15,499,403 |
| Aug 11, 2025 | 74.02 | 76.90 | 73.81 | 74.57 | 74.57 | 0.24% | 13,429,600 |
| Aug 8, 2025 | 76.11 | 76.71 | 72.83 | 74.39 | 74.39 | -1.21% | 17,024,500 |
| Aug 7, 2025 | 74.30 | 75.35 | 70.12 | 75.30 | 75.30 | -22.03% | 47,433,000 |
| Aug 6, 2025 | 96.99 | 97.59 | 96.30 | 96.58 | 96.58 | 0.38% | 8,765,700 |
| Aug 5, 2025 | 98.45 | 99.40 | 96.12 | 96.21 | 96.21 | -2.37% | 4,034,200 |
| Aug 4, 2025 | 97.82 | 99.35 | 96.54 | 98.55 | 98.55 | 1.22% | 5,383,000 |
| Aug 1, 2025 | 99.38 | 99.38 | 96.83 | 97.36 | 97.36 | -2.54% | 4,709,400 |
| Jul 31, 2025 | 102.27 | 102.60 | 99.67 | 99.90 | 99.90 | -1.78% | 4,311,900 |
| Jul 30, 2025 | 104.88 | 104.88 | 99.78 | 101.71 | 101.71 | -2.92% | 5,326,217 |
| Jul 29, 2025 | 105.63 | 106.95 | 103.21 | 104.77 | 104.77 | -0.10% | 3,246,943 |
| Jul 28, 2025 | 104.98 | 106.21 | 104.12 | 104.88 | 104.88 | 0.06% | 2,129,027 |
| Jul 25, 2025 | 105.23 | 105.85 | 104.72 | 104.82 | 104.82 | 0.05% | 2,088,028 |
| Jul 24, 2025 | 105.31 | 106.19 | 104.03 | 104.77 | 104.77 | -0.28% | 2,440,045 |
| Jul 23, 2025 | 104.91 | 105.15 | 103.14 | 105.06 | 105.06 | 0.24% | 2,582,740 |