NasdaqGS - Delayed Quote USD

Fortinet, Inc. (FTNT)

65.45 +0.65 (+1.00%)
At close: April 24 at 4:00 PM EDT
65.12 -0.33 (-0.50%)
After hours: April 24 at 7:38 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 64.89 65.80 64.59 65.45 65.45 3,815,400
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 9, 2024 69.14 69.14 67.80 68.22 68.22 2,799,600
Apr 8, 2024 70.04 70.24 68.23 68.39 68.39 5,099,900
Apr 5, 2024 69.75 71.83 69.34 70.91 70.91 7,474,700
Apr 4, 2024 72.03 73.63 69.21 69.23 69.23 6,959,700
Apr 3, 2024 68.61 72.02 68.58 71.32 71.32 7,868,900
Apr 2, 2024 66.97 68.93 66.60 68.85 68.85 4,711,600
Apr 1, 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 8, 2024 73.26 73.50 71.09 71.35 71.35 5,277,200
Mar 7, 2024 71.95 73.33 71.19 73.07 73.07 6,314,300
Mar 6, 2024 70.97 71.73 69.11 71.32 71.32 7,401,200
Mar 5, 2024 71.07 71.07 67.31 69.04 69.04 6,840,700
Mar 4, 2024 70.69 71.69 70.50 71.39 71.39 4,277,700
Mar 1, 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 9, 2024 68.25 70.86 68.20 70.44 70.44 7,522,400
Feb 8, 2024 69.79 70.64 67.76 67.85 67.85 8,370,900
Feb 7, 2024 73.83 73.91 67.22 70.03 70.03 25,551,100
Feb 6, 2024 66.50 67.56 65.89 67.48 67.48 13,315,800
Feb 5, 2024 66.41 66.44 64.86 66.09 66.09 9,137,500
Feb 2, 2024 66.34 66.99 65.90 66.44 66.44 8,319,500
Feb 1, 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
Jan 16, 2024 61.09 62.39 61.01 62.00 62.00 6,578,200
Jan 12, 2024 62.63 63.04 61.76 62.44 62.44 4,792,300
Jan 11, 2024 62.00 62.33 60.96 62.25 62.25 5,072,200
Jan 10, 2024 59.38 61.60 59.13 61.37 61.37 6,296,100
Jan 9, 2024 60.31 61.20 59.31 59.40 59.40 9,085,900
Jan 8, 2024 58.55 61.30 58.45 61.26 61.26 6,054,500
Jan 5, 2024 58.26 58.93 58.08 58.34 58.34 4,913,900
Jan 4, 2024 58.00 58.73 57.78 58.39 58.39 5,365,400
Jan 3, 2024 57.28 58.22 56.94 57.85 57.85 5,329,500
Jan 2, 2024 58.10 58.77 57.35 57.78 57.78 6,012,300
Dec 29, 2023 59.30 59.39 58.27 58.53 58.53 2,880,100
Dec 28, 2023 59.50 59.58 59.06 59.40 59.40 2,900,100
Dec 27, 2023 59.66 59.83 59.02 59.34 59.34 2,878,100
Dec 26, 2023 59.46 59.87 59.13 59.80 59.80 3,134,400
Dec 22, 2023 58.84 59.53 58.56 59.27 59.27 5,056,800
Dec 21, 2023 57.77 58.66 57.54 58.51 58.51 4,444,300
Dec 20, 2023 57.66 58.64 56.94 57.45 57.45 6,049,700
Dec 19, 2023 56.30 57.81 55.80 57.76 57.76 6,341,800
Dec 18, 2023 57.71 57.81 56.08 56.11 56.11 11,621,300
Dec 15, 2023 57.05 58.01 56.38 57.83 57.83 16,922,500
Dec 14, 2023 55.80 57.47 55.72 57.05 57.05 9,119,700
Dec 13, 2023 55.10 55.53 54.67 55.35 55.35 5,551,300
Dec 12, 2023 53.84 55.64 53.40 55.04 55.04 7,815,400
Dec 11, 2023 52.39 53.75 52.20 53.64 53.64 5,135,300
Dec 8, 2023 51.14 52.36 50.97 52.16 52.16 4,620,400
Dec 7, 2023 51.91 51.91 50.65 51.32 51.32 6,341,100
Dec 6, 2023 52.84 52.99 51.79 51.83 51.83 4,055,800
Dec 5, 2023 52.07 52.97 51.83 52.52 52.52 4,242,000
Dec 4, 2023 51.98 52.67 51.86 52.25 52.25 4,726,200
Dec 1, 2023 52.05 52.70 51.69 52.49 52.49 7,175,100
Nov 30, 2023 53.88 54.89 52.43 52.56 52.56 16,805,100
Nov 29, 2023 53.48 53.93 52.84 53.60 53.60 7,385,000
Nov 28, 2023 53.25 53.93 52.69 52.79 52.79 5,731,200
Nov 27, 2023 53.32 53.95 53.21 53.74 53.74 7,096,000
Nov 24, 2023 52.97 53.69 52.82 53.43 53.43 2,847,400
Nov 22, 2023 52.90 53.71 52.76 52.97 52.97 5,586,800
Nov 21, 2023 51.77 52.77 51.55 52.58 52.58 5,441,900
Nov 20, 2023 51.59 52.08 51.27 51.91 51.91 4,915,200
Nov 17, 2023 50.59 51.32 50.32 51.26 51.26 5,021,300
Nov 16, 2023 50.71 51.24 49.97 50.42 50.42 8,052,100
Nov 15, 2023 51.43 51.81 50.71 51.06 51.06 6,946,400
Nov 14, 2023 51.01 51.98 50.91 51.32 51.32 6,778,100
Nov 13, 2023 50.44 50.73 49.70 50.30 50.30 6,038,900
Nov 10, 2023 50.00 50.83 49.90 50.82 50.82 6,708,900
Nov 9, 2023 50.51 50.96 49.63 49.67 49.67 9,651,300
Nov 8, 2023 49.82 51.34 49.44 50.24 50.24 13,597,000
Nov 7, 2023 50.17 50.34 47.66 49.52 49.52 14,908,300
Nov 6, 2023 50.09 50.80 48.29 50.10 50.10 16,649,700
Nov 3, 2023 44.50 50.57 44.12 50.48 50.48 38,057,000
Nov 2, 2023 57.34 58.19 57.15 57.59 57.59 9,607,500
Nov 1, 2023 57.43 57.68 56.21 57.31 57.31 5,825,500
Oct 31, 2023 56.49 57.40 56.08 57.17 57.17 4,076,500
Oct 30, 2023 56.51 56.82 55.94 56.32 56.32 5,594,200
Oct 27, 2023 55.79 56.57 55.58 56.26 56.26 5,317,800
Oct 26, 2023 56.00 56.42 55.46 55.72 55.72 5,490,500
Oct 25, 2023 57.08 57.45 55.90 55.94 55.94 4,252,300
Oct 24, 2023 56.28 57.70 56.14 57.54 57.54 4,714,800
Oct 23, 2023 56.01 56.57 55.52 56.10 56.10 4,085,000
Oct 20, 2023 57.91 57.94 55.92 56.36 56.36 6,500,800
Oct 19, 2023 57.63 58.45 57.46 57.77 57.77 7,383,300
Oct 18, 2023 57.88 58.50 57.59 57.67 57.67 4,671,300
Oct 17, 2023 58.42 59.37 57.71 58.65 58.65 4,774,700
Oct 16, 2023 58.56 59.75 57.84 59.14 59.14 5,498,600
Oct 13, 2023 56.61 58.05 56.07 57.76 57.76 11,560,900
Oct 12, 2023 58.85 59.10 57.76 58.00 58.00 8,388,300
Oct 11, 2023 59.43 59.47 57.00 58.97 58.97 9,492,400
Oct 10, 2023 59.60 60.35 59.34 59.40 59.40 5,051,000
Oct 9, 2023 59.72 60.60 58.45 59.51 59.51 4,918,300
Oct 6, 2023 57.62 60.21 57.50 59.93 59.93 4,752,100
Oct 5, 2023 58.11 58.31 56.64 58.02 58.02 7,429,100
Oct 4, 2023 57.97 58.75 57.47 58.26 58.26 4,875,600
Oct 3, 2023 58.03 58.37 57.08 57.61 57.61 6,914,100
Oct 2, 2023 58.79 59.57 58.34 58.63 58.63 4,098,800
Sep 29, 2023 59.64 59.67 58.35 58.68 58.68 4,665,100
Sep 28, 2023 58.18 59.24 57.71 58.60 58.60 3,545,900
Sep 27, 2023 57.94 58.34 57.50 58.14 58.14 3,285,600
Sep 26, 2023 57.84 58.04 57.19 57.43 57.43 4,347,400
Sep 25, 2023 57.84 58.15 57.63 58.11 58.11 3,811,300
Sep 22, 2023 58.75 59.09 58.11 58.24 58.24 3,458,500
Sep 21, 2023 59.66 60.15 58.67 58.78 58.78 4,388,800
Sep 20, 2023 60.68 61.39 60.14 60.15 60.15 3,451,900
Sep 19, 2023 59.95 60.51 58.45 60.44 60.44 4,220,100
Sep 18, 2023 60.83 61.28 60.33 60.45 60.45 3,429,300
Sep 15, 2023 62.50 62.67 60.68 61.02 61.02 10,313,100
Sep 14, 2023 62.78 63.39 62.66 63.10 63.10 4,289,100
Sep 13, 2023 63.27 63.88 62.57 62.62 62.62 3,995,900
Sep 12, 2023 64.61 65.68 63.47 63.50 63.50 5,316,900
Sep 11, 2023 64.82 65.46 64.52 65.07 65.07 4,575,500
Sep 8, 2023 63.05 64.30 63.05 64.07 64.07 5,817,300
Sep 7, 2023 61.88 63.33 61.62 63.17 63.17 5,440,700
Sep 6, 2023 61.90 62.39 61.72 62.23 62.23 5,225,500
Sep 5, 2023 60.92 61.97 60.56 61.91 61.91 4,904,800
Sep 1, 2023 60.50 60.96 60.39 60.87 60.87 4,957,300
Aug 31, 2023 61.50 61.83 60.17 60.21 60.21 6,428,600
Aug 30, 2023 60.57 61.45 60.50 61.22 61.22 5,045,800
Aug 29, 2023 58.70 60.93 58.51 60.63 60.63 5,632,200
Aug 28, 2023 59.10 59.43 58.20 58.70 58.70 4,840,900
Aug 25, 2023 58.20 58.96 57.96 58.81 58.81 4,241,100
Aug 24, 2023 59.60 59.83 58.12 58.15 58.15 4,833,700
Aug 23, 2023 58.81 59.50 58.14 59.19 59.19 4,689,700
Aug 22, 2023 58.32 58.61 57.78 58.32 58.32 4,843,300
Aug 21, 2023 58.07 58.72 57.79 58.39 58.39 6,711,700
Aug 18, 2023 56.98 57.69 56.84 57.16 57.16 5,379,900
Aug 17, 2023 58.60 58.83 57.34 57.41 57.41 5,045,600
Aug 16, 2023 59.00 59.59 58.15 58.18 58.18 3,596,700
Aug 15, 2023 59.57 60.23 59.01 59.17 59.17 7,210,700
Aug 14, 2023 59.69 60.10 59.20 59.66 59.66 7,340,000
Aug 11, 2023 60.05 61.21 59.35 59.68 59.68 7,695,300
Aug 10, 2023 61.16 62.21 60.07 60.56 60.56 10,993,600
Aug 9, 2023 58.84 60.35 58.46 59.78 59.78 13,133,500
Aug 8, 2023 56.88 59.12 56.57 58.57 58.57 16,011,800
Aug 7, 2023 57.58 58.18 56.86 57.70 57.70 14,402,400
Aug 4, 2023 60.42 61.36 56.10 56.77 56.77 32,817,900
Aug 3, 2023 74.20 76.00 74.15 75.76 75.76 6,020,300
Aug 2, 2023 77.24 77.24 74.01 74.32 74.32 5,674,300
Aug 1, 2023 77.64 78.58 76.91 78.03 78.03 2,619,600
Jul 31, 2023 77.09 77.75 76.79 77.72 77.72 3,543,600
Jul 28, 2023 77.24 77.63 76.15 76.80 76.80 3,544,400
Jul 27, 2023 78.39 78.52 76.31 76.58 76.58 3,957,700
Jul 26, 2023 77.56 78.75 76.86 77.26 77.26 3,378,500
Jul 25, 2023 77.73 78.62 77.41 78.34 78.34 3,679,000
Jul 24, 2023 78.69 78.82 76.32 77.27 77.27 3,870,200
Jul 21, 2023 78.37 79.14 78.06 78.16 78.16 12,134,100
Jul 20, 2023 78.67 79.37 77.53 77.70 77.70 3,623,900
Jul 19, 2023 80.45 81.24 78.30 78.69 78.69 5,985,000
Jul 18, 2023 79.96 80.44 79.16 80.24 80.24 4,586,200
Jul 17, 2023 78.72 80.60 78.58 80.28 80.28 4,185,300
Jul 14, 2023 78.55 80.03 78.34 78.92 78.92 4,913,400
Jul 13, 2023 77.40 78.29 76.73 78.25 78.25 4,709,500
Jul 12, 2023 78.87 79.03 75.51 76.72 76.72 6,147,900
Jul 11, 2023 78.61 78.63 77.22 78.32 78.32 4,295,200
Jul 10, 2023 74.79 78.66 74.79 77.86 77.86 8,176,700
Jul 7, 2023 74.41 75.46 73.99 74.68 74.68 4,011,700
Jul 6, 2023 73.84 74.77 72.45 74.65 74.65 4,329,100
Jul 5, 2023 74.42 74.71 74.01 74.31 74.31 3,763,800
Jul 3, 2023 75.30 75.36 73.65 74.66 74.66 2,253,900
Jun 30, 2023 75.55 76.27 75.26 75.59 75.59 4,578,400
Jun 29, 2023 74.54 75.30 73.90 75.09 75.09 6,114,400
Jun 28, 2023 73.49 74.93 72.95 74.33 74.33 5,834,400
Jun 27, 2023 71.64 73.89 71.55 73.66 73.66 4,602,500
Jun 26, 2023 71.69 72.72 70.90 71.06 71.06 3,416,400
Jun 23, 2023 71.11 71.76 70.15 71.59 71.59 14,856,000
Jun 22, 2023 71.11 72.24 70.81 71.86 71.86 3,234,000
Jun 21, 2023 71.66 71.84 70.58 71.11 71.11 7,128,100
Jun 20, 2023 72.45 72.77 70.92 71.66 71.66 4,286,100
Jun 16, 2023 74.46 74.77 72.37 72.78 72.78 10,915,700
Jun 15, 2023 71.29 73.85 71.15 73.59 73.59 5,438,000
Jun 14, 2023 70.07 71.59 69.70 71.48 71.48 4,875,400
Jun 13, 2023 70.50 70.75 69.36 70.49 70.49 4,761,600
Jun 12, 2023 68.20 69.98 68.13 69.84 69.84 5,487,200
Jun 9, 2023 68.95 69.80 67.01 68.01 68.01 4,212,700
Jun 8, 2023 67.07 69.35 67.02 69.00 69.00 4,742,700
Jun 7, 2023 69.54 69.93 66.84 67.06 67.06 5,446,400
Jun 6, 2023 71.35 71.38 68.84 69.54 69.54 5,113,000
Jun 5, 2023 67.98 71.63 67.95 71.27 71.27 8,966,800
Jun 2, 2023 68.64 69.37 67.85 68.13 68.13 4,185,800
Jun 1, 2023 67.64 69.11 66.93 68.64 68.64 4,694,400
May 31, 2023 68.34 69.27 67.86 68.33 68.33 6,605,100
May 30, 2023 68.11 69.10 67.41 68.54 68.54 4,419,600
May 26, 2023 67.36 68.82 67.30 67.77 67.77 5,343,700
May 25, 2023 66.89 67.88 64.46 67.17 67.17 8,565,600
May 24, 2023 68.50 69.46 66.01 66.59 66.59 9,000,600
May 23, 2023 69.37 69.46 67.46 68.09 68.09 5,495,400
May 22, 2023 69.75 71.29 69.47 69.52 69.52 4,493,100
May 19, 2023 68.50 69.68 68.19 69.63 69.63 4,744,700
May 18, 2023 68.68 68.76 67.75 68.14 68.14 4,576,200
May 17, 2023 68.40 68.99 67.64 68.43 68.43 3,466,300
May 16, 2023 68.49 68.97 68.22 68.31 68.31 3,399,100
May 15, 2023 67.68 68.78 67.46 68.56 68.56 4,580,000
May 12, 2023 67.68 68.18 66.96 67.77 67.77 3,702,900
May 11, 2023 67.29 67.76 66.96 67.50 67.50 4,397,000
May 10, 2023 66.97 67.80 66.54 67.01 67.01 4,056,000
May 9, 2023 66.46 67.00 66.06 66.40 66.40 4,814,400
May 8, 2023 65.74 66.48 64.60 66.08 66.08 5,872,800
May 5, 2023 60.75 65.45 60.50 64.59 64.59 9,353,100
May 4, 2023 61.29 61.61 60.37 61.18 61.18 5,939,300
May 3, 2023 61.64 61.70 60.33 60.49 60.49 6,497,300
May 2, 2023 62.60 62.83 61.01 61.44 61.44 5,430,000
May 1, 2023 62.30 63.30 61.66 62.81 62.81 3,827,300
Apr 28, 2023 62.67 63.08 61.73 63.05 63.05 5,597,600
Apr 27, 2023 64.08 64.20 62.33 63.06 63.06 5,012,000
Apr 26, 2023 63.27 64.13 63.09 63.40 63.40 3,650,200
Apr 25, 2023 65.36 65.93 63.10 63.17 63.17 5,726,600

Related Tickers

ZS Zscaler, Inc.
177.46
+0.31%
 
PANW Palo Alto Networks, Inc.
293.82
+0.11%
 
CRWD CrowdStrike Holdings, Inc.
297.62
-0.68%
 
ADBE Adobe Inc.
477.12
+0.89%
 
NET Cloudflare, Inc.
87.68
-0.23%
 
OKTA Okta, Inc.
93.76
-0.65%
 
S SentinelOne, Inc.
21.57
+1.84%
 
SNPS Synopsys, Inc.
527.52
+0.00%
 
PATH UiPath Inc.
19.70
+0.77%
 
MDB MongoDB, Inc.
369.29
+0.81%