Fortinet Inc. (FTNT)
NASDAQ: FTNT
· Real-Time Price · USD
105.31
1.55 (1.49%)
At close: May 01, 2025, 3:27 PM
Fortinet Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 30, 2025 | 101.86 | 101.86 | 103.98 | 103.98 | 100.34 | 100.34 | 103.76 | 103.76 | n/a | 5,107,505 |
| Apr 29, 2025 | 102.02 | 102.02 | 104.54 | 104.54 | 101.97 | 101.97 | 104.21 | 104.21 | 0.43% | 3,128,900 |
| Apr 28, 2025 | 102.39 | 102.39 | 103.08 | 103.08 | 100.94 | 100.94 | 102.64 | 102.64 | -1.51% | 3,079,459 |
| Apr 25, 2025 | 100.27 | 100.27 | 101.92 | 101.92 | 99.99 | 99.99 | 101.80 | 101.80 | -0.82% | 3,350,024 |
| Apr 24, 2025 | 96.99 | 96.99 | 101.19 | 101.19 | 96.75 | 96.75 | 100.72 | 100.72 | -1.06% | 4,087,900 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.