5 DAY PERFORMANCE
-2.87%
1 MONTH PERFORMANCE
+1.85%
3 MONTH PERFORMANCE
+1.27%
6 MONTH PERFORMANCE
+4.06%
YEAR-TO-DATE PERFORMANCE
+5.54%
1 YEAR PERFORMANCE
-21.78%
Fortinet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $88.53 | $88.94 (0.46%) | $90.01 | $87.29 | 1.93 M | $66.02 B |
| 05/05/2026 | $89.70 | $89.92 (0.25%) | $90.29 | $88.55 | 3.97 M | $66.82 B |
| 05/04/2026 | $86.51 | $89.24 (3.16%) | $89.76 | $86.36 | 5.45 M | $66.31 B |
| 05/01/2026 | $86.12 | $86.29 (0.2%) | $86.75 | $84.97 | 4.04 M | $64.12 B |
| 04/30/2026 | $85.12 | $84.31 (-0.95%) | $85.22 | $82.44 | 5.81 M | $62.65 B |
| 04/29/2026 | $85.42 | $86.11 (0.81%) | $86.39 | $84.43 | 3.06 M | $63.99 B |
| 04/28/2026 | $86.74 | $85.72 (-1.18%) | $87.44 | $85.44 | 3.89 M | $63.70 B |
| 04/27/2026 | $84.10 | $85.67 (1.87%) | $86.76 | $83.78 | 5.68 M | $63.66 B |
| 04/24/2026 | $83.10 | $84.34 (1.49%) | $84.56 | $82.50 | 5.78 M | $62.67 B |
| 04/23/2026 | $85.06 | $82.76 (-2.7%) | $85.35 | $81.81 | 5.42 M | $61.50 B |
| 04/22/2026 | $86.27 | $87.09 (0.95%) | $87.64 | $85.78 | 4.44 M | $64.72 B |
| 04/21/2026 | $82.23 | $85.26 (3.68%) | $85.68 | $82.10 | 5.16 M | $63.36 B |
| 04/20/2026 | $82.10 | $82.60 (0.61%) | $83.33 | $81.47 | 4.05 M | $61.38 B |
| 04/17/2026 | $83.95 | $81.84 (-2.51%) | $84.25 | $81.02 | 4.97 M | $60.82 B |
| 04/16/2026 | $79.98 | $82.40 (3.03%) | $82.50 | $79.89 | 5.52 M | $61.23 B |
| 04/15/2026 | $78.82 | $79.64 (1.04%) | $80.07 | $77.41 | 6.15 M | $59.18 B |
| 04/14/2026 | $79.06 | $78.70 (-0.46%) | $80.02 | $77.72 | 5.84 M | $58.48 B |
| 04/13/2026 | $76.95 | $78.74 (2.33%) | $78.80 | $76.10 | 6.72 M | $58.51 B |
| 04/10/2026 | $80.52 | $76.70 (-4.74%) | $80.52 | $76.01 | 12.40 M | $57.00 B |
| 04/09/2026 | $83.27 | $80.66 (-3.13%) | $83.71 | $79.56 | 6.66 M | $59.94 B |
| 04/08/2026 | $85.10 | $83.51 (-1.87%) | $86.14 | $82.28 | 5.96 M | $62.06 B |
| 04/07/2026 | $81.86 | $83.72 (2.27%) | $83.95 | $81.63 | 5.59 M | $62.21 B |
| 04/06/2026 | $82.74 | $82.29 (-0.54%) | $83.38 | $81.83 | 3.46 M | $61.15 B |
| 04/02/2026 | $80.85 | $82.53 (2.08%) | $82.56 | $80.02 | 4.14 M | $61.33 B |
| 04/01/2026 | $81.77 | $81.15 (-0.76%) | $82.14 | $80.00 | 5.26 M | $60.30 B |
| 03/31/2026 | $79.75 | $81.72 (2.47%) | $81.83 | $79.56 | 6.05 M | $60.73 B |
| 03/30/2026 | $78.11 | $79.05 (1.2%) | $80.94 | $78.08 | 7.02 M | $58.74 B |
| 03/27/2026 | $79.69 | $78.20 (-1.87%) | $79.69 | $76.42 | 8.77 M | $58.11 B |
| 03/26/2026 | $78.29 | $81.03 (3.5%) | $81.72 | $78.29 | 4.49 M | $60.21 B |
| 03/25/2026 | $80.13 | $78.89 (-1.55%) | $81.52 | $78.46 | 6.05 M | $58.62 B |
| 03/24/2026 | $82.33 | $79.34 (-3.63%) | $82.80 | $79.12 | 6.17 M | $58.96 B |
| 03/23/2026 | $82.01 | $82.77 (0.93%) | $83.72 | $81.22 | 5.00 M | $61.51 B |
| 03/20/2026 | $82.96 | $81.40 (-1.88%) | $82.96 | $80.27 | 16.26 M | $60.49 B |
| 03/19/2026 | $83.52 | $83.12 (-0.48%) | $84.95 | $82.29 | 4.54 M | $61.77 B |
| 03/18/2026 | $82.44 | $83.39 (1.15%) | $84.33 | $82.20 | 4.34 M | $61.97 B |
| 03/17/2026 | $84.58 | $83.16 (-1.68%) | $86.42 | $83.06 | 3.94 M | $61.80 B |
| 03/16/2026 | $84.39 | $84.49 (0.12%) | $85.86 | $83.97 | 5.73 M | $62.78 B |
| 03/13/2026 | $84.40 | $83.44 (-1.14%) | $85.10 | $82.81 | 3.96 M | $62.00 B |
| 03/12/2026 | $82.92 | $84.40 (1.78%) | $85.07 | $82.31 | 5.22 M | $62.72 B |
| 03/11/2026 | $84.30 | $83.48 (-0.97%) | $85.37 | $82.35 | 5.44 M | $62.03 B |
| 03/10/2026 | $84.29 | $84.20 (-0.11%) | $85.05 | $81.62 | 5.83 M | $62.57 B |
| 03/09/2026 | $83.06 | $83.81 (0.9%) | $84.60 | $82.18 | 6.45 M | $62.28 B |
| 03/06/2026 | $83.99 | $83.67 (-0.38%) | $84.48 | $82.90 | 5.66 M | $62.18 B |
| 03/05/2026 | $82.28 | $84.42 (2.6%) | $84.73 | $82.25 | 5.55 M | $62.73 B |
| 03/04/2026 | $81.04 | $82.79 (2.16%) | $83.98 | $80.95 | 6.28 M | $61.52 B |
| 03/03/2026 | $77.26 | $81.10 (4.97%) | $81.98 | $77.19 | 7.48 M | $60.27 B |
| 03/02/2026 | $78.29 | $79.18 (1.14%) | $79.77 | $77.56 | 5.25 M | $58.84 B |
| 02/27/2026 | $77.30 | $79.03 (2.24%) | $79.12 | $76.64 | 7.55 M | $58.73 B |
| 02/26/2026 | $77.32 | $79.20 (2.43%) | $79.74 | $76.85 | 5.87 M | $58.85 B |
| 02/25/2026 | $74.49 | $77.35 (3.84%) | $77.60 | $74.35 | 5.53 M | $57.48 B |
| 02/24/2026 | $75.37 | $75.23 (-0.19%) | $77.05 | $74.31 | 10.05 M | $55.90 B |
| 02/23/2026 | $78.42 | $75.60 (-3.6%) | $79.48 | $74.66 | 8.32 M | $56.18 B |
| 02/20/2026 | $81.17 | $80.00 (-1.44%) | $83.08 | $79.40 | 6.70 M | $59.45 B |
| 02/19/2026 | $81.01 | $81.67 (0.81%) | $81.77 | $80.24 | 4.58 M | $60.69 B |
| 02/18/2026 | $80.90 | $80.69 (-0.26%) | $81.26 | $79.34 | 5.85 M | $59.96 B |
| 02/17/2026 | $85.17 | $81.69 (-4.09%) | $85.42 | $81.05 | 6.06 M | $60.70 B |
| 02/13/2026 | $84.55 | $85.56 (1.19%) | $86.53 | $83.60 | 8.09 M | $63.58 B |
| 02/12/2026 | $87.55 | $84.26 (-3.76%) | $88.60 | $82.97 | 7.81 M | $62.61 B |
| 02/11/2026 | $85.41 | $87.82 (2.82%) | $88.30 | $84.20 | 7.99 M | $65.26 B |
| 02/10/2026 | $86.35 | $85.53 (-0.95%) | $87.49 | $85.17 | 7.86 M | $63.56 B |
| 02/09/2026 | $82.27 | $85.93 (4.45%) | $86.17 | $81.37 | 9.90 M | $63.85 B |
| 02/06/2026 | $81.80 | $82.76 (1.17%) | $83.52 | $77.27 | 15.23 M | $61.50 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.
