5 DAY PERFORMANCE
-38.41%
1 MONTH PERFORMANCE
-53.68%
3 MONTH PERFORMANCE
-50.20%
6 MONTH PERFORMANCE
-6.08%
YEAR-TO-DATE PERFORMANCE
+5.54%
1 YEAR PERFORMANCE
-1.65%
Fortinet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $128.24 | $129.39 (0.9%) | $131.11 | $124.98 | 5.76 M | $94.03 B |
| 11/03/2026 | $128.20 | $128.11 (-0.07%) | $130.76 | $126.87 | 5.97 M | $94.06 B |
| 11/02/2026 | $135.88 | $126.21 (-7.12%) | $135.89 | $125.80 | 11.93 M | $92.66 B |
| 10/30/2026 | $137.09 | $136.08 (-0.74%) | $138.79 | $134.40 | 8.68 M | $99.91 B |
| 10/29/2026 | $127.96 | $139.10 (8.71%) | $139.44 | $127.40 | 17.36 M | $102.13 B |
| 10/28/2026 | $183.76 | $174.08 (-5.27%) | $185.13 | $173.02 | 11.10 M | $127.81 B |
| 10/27/2026 | $181.41 | $185.00 (1.98%) | $186.32 | $180.82 | 3.59 M | $135.83 B |
| 10/26/2026 | $181.34 | $183.33 (1.1%) | $184.76 | $178.29 | 3.23 M | $134.60 B |
| 10/23/2026 | $172.88 | $179.99 (4.11%) | $180.17 | $171.19 | 3.23 M | $132.45 B |
| 10/22/2026 | $174.22 | $172.98 (-0.71%) | $177.71 | $171.69 | 3.96 M | $127.30 B |
| 10/21/2026 | $166.27 | $174.05 (4.68%) | $175.34 | $166.22 | 3.09 M | $128.08 B |
| 10/20/2026 | $170.64 | $170.93 (0.17%) | $172.90 | $166.52 | 3.54 M | $125.79 B |
| 10/19/2026 | $171.00 | $171.50 (0.29%) | $173.31 | $169.42 | 5.75 M | $126.21 B |
| 10/16/2026 | $182.35 | $169.13 (-7.25%) | $182.94 | $166.75 | 5.74 M | $124.46 B |
| 10/15/2026 | $180.55 | $181.91 (0.75%) | $183.07 | $178.27 | 3.74 M | $133.87 B |
| 10/14/2026 | $186.76 | $184.05 (-1.45%) | $189.39 | $183.57 | 3.96 M | $135.44 B |
| 10/13/2026 | $191.10 | $190.76 (-0.18%) | $197.13 | $190.30 | 2.78 M | $140.38 B |
| 10/12/2026 | $196.73 | $192.94 (-1.93%) | $196.87 | $191.51 | 2.44 M | $141.98 B |
| 10/09/2026 | $191.10 | $194.75 (1.91%) | $194.95 | $189.92 | 2.07 M | $143.32 B |
| 10/08/2026 | $189.95 | $189.10 (-0.45%) | $191.50 | $187.83 | 4.46 M | $139.16 B |
| 10/07/2026 | $191.27 | $189.28 (-1.04%) | $192.23 | $188.04 | 3.86 M | $139.29 B |
| 10/06/2026 | $187.51 | $191.27 (2.01%) | $192.41 | $186.50 | 4.25 M | $140.76 B |
| 10/05/2026 | $180.13 | $184.13 (2.22%) | $184.63 | $179.41 | 3.06 M | $135.50 B |
| 10/02/2026 | $182.09 | $180.95 (-0.63%) | $183.09 | $180.04 | 3.41 M | $133.16 B |
| 10/01/2026 | $179.05 | $178.72 (-0.18%) | $180.00 | $175.02 | 2.96 M | $131.52 B |
| 09/30/2026 | $175.67 | $178.76 (1.76%) | $180.49 | $174.74 | 3.11 M | $131.55 B |
| 09/29/2026 | $174.50 | $175.96 (0.84%) | $176.65 | $172.42 | 2.49 M | $129.49 B |
| 09/28/2026 | $170.70 | $176.33 (3.3%) | $176.91 | $169.56 | 2.83 M | $129.76 B |
| 09/25/2026 | $177.30 | $173.46 (-2.17%) | $177.78 | $172.83 | 2.51 M | $127.65 B |
| 09/24/2026 | $178.65 | $178.67 (0.01%) | $181.37 | $176.76 | 3.76 M | $131.48 B |
| 09/23/2026 | $176.47 | $178.74 (1.29%) | $179.35 | $173.37 | 3.42 M | $131.53 B |
| 09/22/2026 | $176.09 | $174.26 (-1.04%) | $176.09 | $170.23 | 4.12 M | $128.24 B |
| 09/21/2026 | $170.19 | $175.23 (2.96%) | $175.69 | $167.41 | 3.18 M | $128.95 B |
| 09/18/2026 | $172.46 | $169.84 (-1.52%) | $172.94 | $166.09 | 12.75 M | $124.99 B |
| 09/17/2026 | $170.08 | $172.58 (1.47%) | $176.10 | $167.77 | 5.48 M | $127.00 B |
| 09/16/2026 | $169.25 | $171.77 (1.49%) | $174.61 | $168.52 | 3.90 M | $126.41 B |
| 09/15/2026 | $168.67 | $172.37 (2.19%) | $174.05 | $167.40 | 4.39 M | $126.85 B |
| 09/14/2026 | $162.32 | $170.18 (4.84%) | $170.95 | $160.08 | 5.93 M | $125.24 B |
| 09/11/2026 | $158.40 | $156.07 (-1.47%) | $159.30 | $155.18 | 2.59 M | $114.85 B |
| 09/10/2026 | $155.43 | $158.85 (2.2%) | $161.98 | $154.00 | 3.27 M | $116.90 B |
| 09/09/2026 | $158.02 | $157.22 (-0.51%) | $158.84 | $156.04 | 2.82 M | $115.70 B |
| 09/08/2026 | $153.44 | $157.47 (2.63%) | $157.75 | $152.00 | 3.58 M | $115.88 B |
| 09/04/2026 | $154.70 | $156.29 (1.03%) | $158.47 | $154.00 | 3.06 M | $115.01 B |
| 09/03/2026 | $157.50 | $156.36 (-0.72%) | $158.69 | $154.48 | 3.12 M | $115.07 B |
| 09/02/2026 | $162.19 | $154.54 (-4.72%) | $162.28 | $151.80 | 5.18 M | $113.73 B |
| 09/01/2026 | $167.42 | $161.85 (-3.33%) | $169.93 | $160.60 | 5.50 M | $119.11 B |
| 08/31/2026 | $166.60 | $170.93 (2.6%) | $172.51 | $165.71 | 6.60 M | $125.79 B |
| 08/28/2026 | $172.58 | $166.00 (-3.81%) | $173.00 | $162.68 | 5.10 M | $122.16 B |
| 08/27/2026 | $160.24 | $172.78 (7.83%) | $173.89 | $159.88 | 6.91 M | $127.15 B |
| 08/26/2026 | $151.50 | $157.54 (3.99%) | $158.44 | $149.50 | 3.00 M | $115.93 B |
| 08/25/2026 | $152.86 | $153.66 (0.52%) | $154.33 | $151.67 | 3.46 M | $113.08 B |
| 08/24/2026 | $152.43 | $151.99 (-0.29%) | $153.85 | $150.40 | 3.42 M | $111.85 B |
| 08/21/2026 | $151.90 | $153.51 (1.06%) | $154.11 | $148.25 | 4.05 M | $112.97 B |
| 08/20/2026 | $152.00 | $150.79 (-0.8%) | $154.44 | $150.16 | 5.16 M | $110.97 B |
| 08/19/2026 | $157.97 | $152.85 (-3.24%) | $158.56 | $151.66 | 3.81 M | $112.48 B |
| 08/18/2026 | $156.00 | $158.01 (1.29%) | $159.97 | $155.70 | 4.06 M | $116.28 B |
| 08/17/2026 | $160.05 | $155.85 (-2.62%) | $160.43 | $155.57 | 3.83 M | $114.69 B |
| 08/14/2026 | $165.75 | $160.01 (-3.46%) | $165.75 | $159.10 | 2.86 M | $117.75 B |
| 08/13/2026 | $162.64 | $165.44 (1.72%) | $165.75 | $160.14 | 4.26 M | $121.75 B |
| 08/12/2026 | $161.48 | $160.84 (-0.4%) | $165.11 | $160.00 | 3.85 M | $118.36 B |
| 08/11/2026 | $163.24 | $161.89 (-0.83%) | $163.92 | $160.74 | 4.16 M | $119.13 B |
| 08/10/2026 | $159.90 | $164.21 (2.7%) | $167.19 | $159.64 | 5.73 M | $120.84 B |
| 08/07/2026 | $165.02 | $159.64 (-3.26%) | $165.50 | $158.56 | 4.83 M | $117.48 B |
| 08/06/2026 | $160.07 | $160.11 (0.02%) | $162.73 | $158.27 | 5.00 M | $117.82 B |
| 08/05/2026 | $170.35 | $164.13 (-3.65%) | $172.09 | $163.94 | 4.58 M | $120.78 B |
| 08/04/2026 | $164.11 | $168.29 (2.55%) | $169.11 | $162.77 | 6.44 M | $123.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
