UK Markets open in 4 hrs 36 mins

Fortinet, Inc. (FTNT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
204.29-7.48 (-3.53%)
At close: 4:00PM EDT

203.80 -0.49 (-0.24%)
After hours: 7:46PM EDT

Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
10 May 2021211.00211.28204.24204.29204.29843,500
07 May 2021209.00212.67208.29211.77211.77808,100
06 May 2021208.63209.10203.23206.51206.511,165,300
05 May 2021207.64211.75207.27209.38209.381,227,000
04 May 2021203.14207.74202.37206.78206.781,604,500
03 May 2021205.31205.82199.28203.18203.181,232,700
30 Apr 2021198.16205.44194.51204.23204.232,744,300
29 Apr 2021199.38199.48192.78195.47195.471,174,300
28 Apr 2021203.52203.65197.80198.01198.01930,300
27 Apr 2021202.83203.88199.80201.25201.251,098,600
26 Apr 2021204.74205.08202.26203.90203.901,337,700
23 Apr 2021202.50203.35199.69201.76201.76749,300
22 Apr 2021199.44203.63199.07201.16201.161,129,600
21 Apr 2021202.76204.11200.76201.92201.92739,200
20 Apr 2021206.50206.71201.16202.80202.80589,800
19 Apr 2021205.14207.59202.79206.14206.14777,600
16 Apr 2021207.20209.39204.92206.01206.011,333,100
15 Apr 2021202.03206.15201.48205.54205.541,136,400
14 Apr 2021199.64203.82198.73199.32199.32839,300
13 Apr 2021199.08200.54197.20200.04200.04832,600
12 Apr 2021197.05198.33195.42197.09197.09813,700
09 Apr 2021196.45197.70194.51197.62197.62583,400
08 Apr 2021194.85197.89193.88196.58196.58765,100
07 Apr 2021193.73194.98192.23192.83192.831,070,500
06 Apr 2021189.51195.51187.51194.68194.681,248,300
05 Apr 2021186.27191.80186.19191.27191.27993,400
01 Apr 2021186.77190.22185.47186.39186.39931,900
31 Mar 2021183.40186.64182.37184.42184.421,004,600
30 Mar 2021181.75183.86179.50181.33181.331,094,500
29 Mar 2021181.61187.06181.19183.67183.671,623,400
26 Mar 2021171.53183.12170.38182.77182.771,846,500
25 Mar 2021169.04171.80167.08171.23171.231,001,500
24 Mar 2021176.05177.47170.48171.30171.30876,900
23 Mar 2021178.28179.14174.34176.07176.071,056,900
22 Mar 2021176.84179.58174.75179.12179.121,383,000
19 Mar 2021173.16176.31170.97174.49174.491,862,800
18 Mar 2021180.20180.20173.05173.06173.061,628,500
17 Mar 2021186.42189.70181.19182.66182.661,630,200
16 Mar 2021193.10193.84187.09189.52189.521,939,900
15 Mar 2021188.88192.25187.91192.03192.031,093,400
12 Mar 2021184.33188.92183.32188.35188.351,180,000
11 Mar 2021183.60187.61182.21187.53187.531,658,000
10 Mar 2021179.54181.25176.39180.46180.462,029,500
09 Mar 2021170.71176.22170.23175.77175.771,449,500
08 Mar 2021167.97170.80166.08166.21166.211,192,300
05 Mar 2021165.70168.22161.13167.57167.571,447,900
04 Mar 2021167.83168.73161.64163.93163.933,209,200
03 Mar 2021173.52173.59168.27169.88169.882,188,700
02 Mar 2021174.04174.79171.00173.35173.351,406,500
01 Mar 2021171.51173.71170.19173.26173.26918,600
26 Feb 2021168.19170.58165.21168.85168.851,600,600
25 Feb 2021168.82170.58165.87168.00168.002,260,400
24 Feb 2021168.47170.19166.19169.85169.851,265,000
23 Feb 2021165.15169.27163.13168.77168.772,365,300
22 Feb 2021168.68170.61167.74170.35170.351,775,600
19 Feb 2021169.63172.41168.47171.93171.931,351,600
18 Feb 2021164.11168.15163.27167.69167.691,060,200
17 Feb 2021164.18166.49161.54166.23166.231,040,000
16 Feb 2021165.41166.00163.46164.89164.89982,300
12 Feb 2021162.01164.87161.30164.73164.73781,000
11 Feb 2021162.56163.17159.87163.01163.01772,300
10 Feb 2021160.00163.48160.00161.32161.321,136,300
09 Feb 2021159.54160.50157.63159.96159.961,086,400
08 Feb 2021157.21160.93156.50159.43159.431,324,500
05 Feb 2021157.42158.33152.00155.48155.481,921,400
04 Feb 2021151.37157.07151.33156.99156.991,989,900
03 Feb 2021154.11154.55149.40150.92150.921,106,800
02 Feb 2021149.46154.04149.36153.81153.81915,900
01 Feb 2021146.38148.71145.53148.39148.39691,400
29 Jan 2021147.13148.48144.21144.75144.751,291,000
28 Jan 2021147.01149.84146.45148.53148.53587,000
27 Jan 2021148.00149.47143.63145.82145.821,101,900
26 Jan 2021152.19153.65149.52149.65149.65679,400
25 Jan 2021152.53154.51148.68151.82151.82652,700
22 Jan 2021152.99152.99150.56151.23151.23806,600
21 Jan 2021151.36151.61149.07149.76149.76519,500
20 Jan 2021150.00152.13149.14150.29150.29669,200
19 Jan 2021147.46149.30146.46148.21148.21823,900
15 Jan 2021147.50149.14145.83146.53146.53862,800
14 Jan 2021149.12150.97146.07147.53147.53838,700
13 Jan 2021153.65153.69147.04147.90147.901,285,000
12 Jan 2021150.66155.31149.34152.91152.911,692,300
11 Jan 2021146.92150.54144.35148.17148.171,374,900
08 Jan 2021144.51148.49144.09148.14148.141,260,200
07 Jan 2021139.13143.62139.11143.25143.251,371,200
06 Jan 2021137.32140.61137.31138.11138.111,306,200
05 Jan 2021141.56142.68139.83141.74141.741,226,000
04 Jan 2021149.57149.66142.86145.56145.561,078,200
31 Dec 2020148.64149.00147.25148.53148.53485,100
30 Dec 2020148.72149.75147.66148.02148.02612,900
29 Dec 2020150.00150.84146.49147.53147.53686,100
28 Dec 2020150.66151.49148.41149.29149.29708,500
24 Dec 2020149.97151.50148.54149.79149.79425,600
23 Dec 2020152.56153.15149.97150.24150.241,005,800
22 Dec 2020145.75153.33145.41152.15152.151,507,200
21 Dec 2020143.39147.36141.18145.96145.961,356,400
18 Dec 2020136.57146.45136.42145.85145.853,045,000
17 Dec 2020134.29136.48133.96136.42136.421,072,500
16 Dec 2020132.01134.89131.25133.33133.33896,600
15 Dec 2020131.89131.99129.42131.82131.821,039,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...