Fortinet Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	79.88	80.10	78.05	79.33	79.33	1.10%	13,947,284
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%	13,429,556
Aug 8, 2025	76.11	76.71	72.83	74.39	74.39	-1.21%	17,024,496
Aug 7, 2025	74.30	75.35	70.12	75.30	75.30	-22.03%	47,432,964
Aug 6, 2025	96.99	97.59	96.30	96.58	96.58	0.38%	8,765,691
Aug 5, 2025	98.45	99.40	96.12	96.21	96.21	-2.37%	4,034,156
Aug 4, 2025	97.82	99.35	96.54	98.55	98.55	1.22%	5,382,976
Aug 1, 2025	99.38	99.38	96.83	97.36	97.36	-2.54%	4,709,352
Jul 31, 2025	102.27	102.60	99.67	99.90	99.90	-1.78%	4,311,894
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
Jul 22, 2025	106.93	107.40	104.64	104.81	104.81	-1.99%	2,951,433
Jul 21, 2025	105.16	107.52	104.36	106.94	106.94	1.44%	3,533,822
Jul 18, 2025	105.71	106.57	104.73	105.42	105.42	0.48%	3,640,786
Jul 17, 2025	103.50	105.46	103.35	104.92	104.92	1.43%	3,480,861
Jul 16, 2025	104.93	105.19	101.55	103.44	103.44	-1.42%	3,509,647
Jul 15, 2025	103.41	105.44	103.38	104.93	104.93	1.90%	4,172,835
Jul 14, 2025	99.36	103.56	99.25	102.97	102.97	3.95%	6,019,608
Jul 11, 2025	100.00	100.62	98.70	99.06	99.06	-1.14%	4,131,965
Jul 10, 2025	107.71	108.09	99.91	100.20	100.20	-6.92%	5,975,009
Jul 9, 2025	108.65	108.77	105.62	107.65	107.65	0.10%	4,442,491
Jul 8, 2025	106.97	107.83	103.36	107.54	107.54	0.83%	5,288,539
Jul 7, 2025	105.60	107.56	105.02	106.65	106.65	0.94%	4,762,596
Jul 3, 2025	102.68	106.12	102.62	105.66	105.66	3.38%	2,864,114
Jul 2, 2025	101.81	102.65	100.91	102.21	102.21	-0.21%	3,749,274
Jul 1, 2025	105.36	105.85	100.91	102.43	102.43	-3.11%	6,138,018
Jun 30, 2025	103.90	105.96	103.41	105.72	105.72	2.53%	4,095,413
Jun 27, 2025	103.92	104.47	102.94	103.11	103.11	-0.72%	5,706,052
Jun 26, 2025	103.73	104.74	103.10	103.86	103.86	0.16%	2,816,254
Jun 25, 2025	104.87	105.79	103.52	103.69	103.69	-0.70%	2,792,178
Jun 24, 2025	104.32	104.99	103.39	104.42	104.42	1.23%	3,540,704
Jun 23, 2025	99.78	103.46	98.60	103.15	103.15	3.30%	4,523,473
Jun 20, 2025	101.32	101.99	98.86	99.85	99.85	-0.96%	6,944,097
Jun 18, 2025	103.26	103.40	99.84	100.82	100.82	-2.00%	4,337,319
Jun 17, 2025	101.53	104.50	101.30	102.88	102.88	0.91%	4,095,961
Jun 16, 2025	101.10	103.23	101.10	101.95	101.95	1.11%	3,519,799
Jun 13, 2025	100.78	103.34	100.31	100.83	100.83	-0.82%	3,425,248
Jun 12, 2025	101.84	102.79	101.47	101.66	101.66	-0.35%	2,946,595
Jun 11, 2025	101.42	104.01	100.14	102.02	102.02	0.38%	4,220,252
Jun 10, 2025	102.33	102.90	101.07	101.63	101.63	-0.44%	3,789,499
Jun 9, 2025	104.73	105.00	101.94	102.08	102.08	-2.73%	3,904,754
Jun 6, 2025	104.32	105.20	103.73	104.94	104.94	1.39%	3,296,652
Jun 5, 2025	102.07	103.98	101.75	103.50	103.50	1.85%	3,368,327
Jun 4, 2025	102.50	102.84	101.32	101.62	101.62	-1.22%	3,393,049
Jun 3, 2025	102.26	103.17	102.06	102.88	102.88	0.40%	3,789,923