5 DAY PERFORMANCE
-42.09%
1 MONTH PERFORMANCE
-37.42%
3 MONTH PERFORMANCE
+1.26%
6 MONTH PERFORMANCE
+3.91%
YEAR-TO-DATE PERFORMANCE
+5.54%
1 YEAR PERFORMANCE
-18.75%
Fortinet Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $146.35 | $145.39 (-0.66%) | $149.19 | $143.59 | 5.61 M | $107.41 B |
| 06/18/2026 | $143.49 | $144.73 (0.86%) | $147.20 | $139.79 | 18.43 M | $106.93 B |
| 06/17/2026 | $145.81 | $144.14 (-1.15%) | $148.00 | $141.69 | 7.65 M | $106.49 B |
| 06/16/2026 | $148.88 | $147.02 (-1.25%) | $148.88 | $144.33 | 5.19 M | $108.62 B |
| 06/15/2026 | $146.32 | $149.49 (2.17%) | $149.50 | $143.98 | 5.21 M | $110.44 B |
| 06/12/2026 | $143.64 | $146.30 (1.85%) | $146.38 | $142.15 | 5.08 M | $108.09 B |
| 06/11/2026 | $141.01 | $145.06 (2.87%) | $146.31 | $139.40 | 7.43 M | $107.17 B |
| 06/10/2026 | $137.80 | $138.88 (0.78%) | $141.30 | $137.01 | 6.27 M | $102.60 B |
| 06/09/2026 | $143.13 | $138.39 (-3.31%) | $144.30 | $133.05 | 7.80 M | $102.24 B |
| 06/08/2026 | $145.51 | $143.04 (-1.7%) | $147.00 | $142.51 | 5.33 M | $105.68 B |
| 06/05/2026 | $148.46 | $144.68 (-2.55%) | $149.05 | $143.46 | 7.12 M | $106.89 B |
| 06/04/2026 | $146.20 | $149.67 (2.37%) | $150.07 | $144.32 | 5.39 M | $110.58 B |
| 06/03/2026 | $145.38 | $146.48 (0.76%) | $148.47 | $143.39 | 7.98 M | $108.22 B |
| 06/02/2026 | $144.34 | $148.86 (3.13%) | $149.03 | $141.75 | 7.28 M | $109.98 B |
| 06/01/2026 | $141.16 | $147.14 (4.24%) | $147.49 | $140.25 | 7.54 M | $108.71 B |
| 05/29/2026 | $129.59 | $137.97 (6.47%) | $138.11 | $129.00 | 9.63 M | $101.93 B |
| 05/28/2026 | $128.58 | $129.70 (0.87%) | $129.94 | $126.61 | 5.81 M | $95.82 B |
| 05/27/2026 | $129.55 | $127.93 (-1.25%) | $131.50 | $126.78 | 6.86 M | $94.51 B |
| 05/26/2026 | $132.98 | $133.96 (0.74%) | $134.91 | $130.60 | 4.82 M | $98.97 B |
| 05/22/2026 | $130.00 | $133.93 (3.02%) | $134.19 | $128.57 | 5.82 M | $98.95 B |
| 05/21/2026 | $128.91 | $129.46 (0.43%) | $129.71 | $127.40 | 4.27 M | $95.65 B |
| 05/20/2026 | $125.91 | $130.00 (3.25%) | $130.36 | $125.33 | 5.98 M | $96.04 B |
| 05/19/2026 | $127.81 | $127.64 (-0.13%) | $128.20 | $123.76 | 7.01 M | $94.30 B |
| 05/18/2026 | $121.69 | $126.50 (3.95%) | $126.61 | $120.87 | 5.62 M | $93.46 B |
| 05/15/2026 | $121.17 | $122.78 (1.33%) | $123.33 | $119.49 | 5.53 M | $90.71 B |
| 05/14/2026 | $118.03 | $121.86 (3.24%) | $121.97 | $115.77 | 5.78 M | $90.03 B |
| 05/13/2026 | $113.21 | $117.69 (3.96%) | $117.84 | $112.71 | 5.24 M | $86.95 B |
| 05/12/2026 | $115.19 | $113.87 (-1.15%) | $116.46 | $113.16 | 4.91 M | $84.13 B |
| 05/11/2026 | $112.10 | $115.44 (2.98%) | $115.49 | $112.10 | 6.72 M | $85.29 B |
| 05/08/2026 | $107.30 | $114.07 (6.31%) | $114.66 | $106.67 | 9.90 M | $84.27 B |
| 05/07/2026 | $105.26 | $107.97 (2.57%) | $112.39 | $104.51 | 18.11 M | $79.77 B |
| 05/06/2026 | $88.78 | $89.95 (1.32%) | $90.11 | $87.29 | 8.05 M | $66.46 B |
| 05/05/2026 | $89.70 | $89.92 (0.25%) | $90.29 | $88.55 | 3.97 M | $66.43 B |
| 05/04/2026 | $86.51 | $89.24 (3.16%) | $89.76 | $86.36 | 5.45 M | $65.93 B |
| 05/01/2026 | $86.12 | $86.29 (0.2%) | $86.75 | $84.97 | 4.04 M | $63.75 B |
| 04/30/2026 | $85.12 | $84.31 (-0.95%) | $85.22 | $82.44 | 5.81 M | $62.29 B |
| 04/29/2026 | $85.42 | $86.11 (0.81%) | $86.39 | $84.43 | 3.06 M | $63.62 B |
| 04/28/2026 | $86.74 | $85.72 (-1.18%) | $87.44 | $85.44 | 3.89 M | $63.33 B |
| 04/27/2026 | $84.10 | $85.67 (1.87%) | $86.76 | $83.78 | 5.68 M | $63.29 B |
| 04/24/2026 | $83.10 | $84.34 (1.49%) | $84.56 | $82.50 | 5.78 M | $62.31 B |
| 04/23/2026 | $85.06 | $82.76 (-2.7%) | $85.35 | $81.81 | 5.42 M | $61.14 B |
| 04/22/2026 | $86.27 | $87.09 (0.95%) | $87.64 | $85.78 | 4.44 M | $64.34 B |
| 04/21/2026 | $82.23 | $85.26 (3.68%) | $85.68 | $82.10 | 5.16 M | $62.99 B |
| 04/20/2026 | $82.10 | $82.60 (0.61%) | $83.33 | $81.47 | 4.05 M | $61.02 B |
| 04/17/2026 | $83.95 | $81.84 (-2.51%) | $84.25 | $81.02 | 4.97 M | $60.46 B |
| 04/16/2026 | $79.98 | $82.40 (3.03%) | $82.50 | $79.89 | 5.52 M | $60.88 B |
| 04/15/2026 | $78.82 | $79.64 (1.04%) | $80.07 | $77.41 | 6.15 M | $58.84 B |
| 04/14/2026 | $79.06 | $78.70 (-0.46%) | $80.02 | $77.72 | 5.84 M | $58.14 B |
| 04/13/2026 | $76.95 | $78.74 (2.33%) | $78.80 | $76.10 | 6.72 M | $58.17 B |
| 04/10/2026 | $80.52 | $76.70 (-4.74%) | $80.52 | $76.01 | 12.40 M | $56.67 B |
| 04/09/2026 | $83.27 | $80.66 (-3.13%) | $83.71 | $79.56 | 6.66 M | $59.59 B |
| 04/08/2026 | $85.10 | $83.51 (-1.87%) | $86.14 | $82.28 | 5.96 M | $61.70 B |
| 04/07/2026 | $81.86 | $83.72 (2.27%) | $83.95 | $81.63 | 5.59 M | $61.85 B |
| 04/06/2026 | $82.74 | $82.29 (-0.54%) | $83.38 | $81.83 | 3.46 M | $60.80 B |
| 04/02/2026 | $80.85 | $82.53 (2.08%) | $82.56 | $80.02 | 4.14 M | $60.97 B |
| 04/01/2026 | $81.77 | $81.15 (-0.76%) | $82.14 | $80.00 | 5.26 M | $59.95 B |
| 03/31/2026 | $79.75 | $81.72 (2.47%) | $81.83 | $79.56 | 6.05 M | $60.37 B |
| 03/30/2026 | $78.11 | $79.05 (1.2%) | $80.94 | $78.08 | 7.02 M | $58.40 B |
| 03/27/2026 | $79.69 | $78.20 (-1.87%) | $79.69 | $76.42 | 8.77 M | $57.77 B |
| 03/26/2026 | $78.29 | $81.03 (3.5%) | $81.72 | $78.29 | 4.49 M | $59.86 B |
| 03/25/2026 | $80.13 | $78.89 (-1.55%) | $81.52 | $78.46 | 6.05 M | $58.28 B |
| 03/24/2026 | $82.33 | $79.34 (-3.63%) | $82.80 | $79.12 | 6.17 M | $58.62 B |
| 03/23/2026 | $82.01 | $82.77 (0.93%) | $83.72 | $81.22 | 5.00 M | $61.15 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.
