5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
-10.95%
3 MONTH PERFORMANCE
-0.01%
6 MONTH PERFORMANCE
+30.57%
YEAR-TO-DATE PERFORMANCE
+3.66%
1 YEAR PERFORMANCE
+39.56%
Fortinet, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $99.53 | $97.93 (-1.61%) | $100.85 | $97.61 | 4.28 M | $75.06 B |
| 03/11/2025 | $96.49 | $98.28 (1.86%) | $99.94 | $95.50 | 6.31 M | $75.33 B |
| 03/10/2025 | $99.32 | $96.04 (-3.3%) | $99.54 | $95.72 | 5.57 M | $73.61 B |
| 03/07/2025 | $102.00 | $101.28 (-0.71%) | $102.35 | $98.05 | 5.56 M | $77.63 B |
| 03/06/2025 | $105.65 | $101.72 (-3.72%) | $106.68 | $101.50 | 4.44 M | $77.97 B |
| 03/05/2025 | $105.38 | $106.80 (1.35%) | $107.50 | $103.72 | 4.95 M | $81.86 B |
| 03/04/2025 | $106.81 | $106.48 (-0.31%) | $107.71 | $103.93 | 5.44 M | $81.62 B |
| 03/03/2025 | $108.82 | $106.54 (-2.1%) | $110.67 | $106.04 | 5.29 M | $81.66 B |
| 02/28/2025 | $106.98 | $108.01 (0.96%) | $108.26 | $105.90 | 5.13 M | $82.79 B |
| 02/27/2025 | $109.98 | $107.09 (-2.63%) | $111.31 | $107.00 | 4.31 M | $82.08 B |
| 02/26/2025 | $108.46 | $109.02 (0.52%) | $110.29 | $107.83 | 3.80 M | $83.56 B |
| 02/25/2025 | $108.08 | $108.06 (-0.02%) | $108.57 | $105.78 | 4.43 M | $82.83 B |
| 02/24/2025 | $109.32 | $108.69 (-0.58%) | $110.02 | $107.33 | 5.41 M | $83.31 B |
| 02/21/2025 | $113.96 | $110.02 (-3.46%) | $114.57 | $109.93 | 5.17 M | $84.33 B |
| 02/20/2025 | $113.80 | $114.21 (0.36%) | $114.53 | $110.83 | 6.90 M | $87.54 B |
| 02/19/2025 | $114.11 | $114.57 (0.4%) | $114.63 | $111.88 | 4.91 M | $87.82 B |
| 02/18/2025 | $112.70 | $114.26 (1.38%) | $114.82 | $112.46 | 6.67 M | $87.58 B |
| 02/14/2025 | $110.27 | $111.64 (1.24%) | $112.37 | $108.72 | 4.98 M | $85.57 B |
| 02/13/2025 | $108.99 | $109.98 (0.91%) | $110.03 | $107.61 | 3.60 M | $84.30 B |
| 02/12/2025 | $107.03 | $107.70 (0.63%) | $107.80 | $104.27 | 4.41 M | $82.55 B |
| 02/11/2025 | $109.50 | $108.33 (-1.07%) | $110.33 | $107.81 | 4.43 M | $83.03 B |
| 02/10/2025 | $108.65 | $109.55 (0.83%) | $110.99 | $107.45 | 5.11 M | $83.97 B |
| 02/07/2025 | $109.49 | $107.66 (-1.67%) | $110.53 | $102.37 | 11.18 M | $82.52 B |
| 02/06/2025 | $105.40 | $104.72 (-0.65%) | $105.82 | $103.96 | 6.94 M | $80.27 B |
| 02/05/2025 | $103.15 | $105.07 (1.86%) | $105.12 | $101.85 | 4.17 M | $80.54 B |
| 02/04/2025 | $101.00 | $102.78 (1.76%) | $102.83 | $100.70 | 3.90 M | $78.78 B |
| 02/03/2025 | $98.87 | $100.90 (2.05%) | $101.41 | $98.12 | 4.94 M | $77.34 B |
| 01/31/2025 | $101.14 | $100.88 (-0.26%) | $102.87 | $100.47 | 4.09 M | $77.32 B |
| 01/30/2025 | $100.41 | $100.93 (0.52%) | $102.17 | $100.02 | 4.17 M | $77.36 B |
| 01/29/2025 | $99.92 | $99.33 (-0.59%) | $100.21 | $98.20 | 3.12 M | $76.14 B |
| 01/28/2025 | $96.53 | $99.83 (3.42%) | $100.38 | $95.55 | 4.38 M | $76.52 B |
| 01/27/2025 | $94.91 | $96.77 (1.96%) | $98.33 | $94.10 | 4.25 M | $74.17 B |
| 01/24/2025 | $97.57 | $96.90 (-0.69%) | $97.57 | $96.11 | 4.14 M | $74.27 B |
| 01/23/2025 | $97.65 | $97.45 (-0.2%) | $98.07 | $95.94 | 3.70 M | $74.70 B |
| 01/22/2025 | $98.00 | $98.24 (0.24%) | $98.34 | $96.59 | 3.54 M | $75.30 B |
| 01/21/2025 | $95.65 | $97.20 (1.62%) | $97.28 | $94.82 | 3.85 M | $74.50 B |
| 01/17/2025 | $96.09 | $94.23 (-1.94%) | $96.09 | $93.88 | 4.92 M | $72.23 B |
| 01/16/2025 | $93.92 | $94.05 (0.14%) | $94.85 | $93.41 | 2.91 M | $72.09 B |
| 01/15/2025 | $93.88 | $93.06 (-0.87%) | $94.16 | $92.76 | 4.85 M | $71.33 B |
| 01/14/2025 | $92.57 | $92.49 (-0.09%) | $93.33 | $90.80 | 5.43 M | $70.89 B |
| 01/13/2025 | $93.97 | $93.83 (-0.15%) | $94.35 | $92.64 | 4.15 M | $71.92 B |
| 01/10/2025 | $95.44 | $94.56 (-0.92%) | $95.67 | $94.15 | 4.02 M | $72.48 B |
| 01/08/2025 | $95.20 | $96.04 (0.88%) | $96.27 | $93.33 | 4.76 M | $73.61 B |
| 01/07/2025 | $97.69 | $95.93 (-1.8%) | $98.00 | $94.40 | 4.01 M | $73.53 B |
| 01/06/2025 | $100.88 | $97.94 (-2.91%) | $101.00 | $97.12 | 4.19 M | $75.07 B |
| 01/03/2025 | $95.73 | $97.47 (1.82%) | $98.38 | $95.37 | 4.27 M | $74.71 B |
| 01/02/2025 | $95.36 | $94.75 (-0.64%) | $96.17 | $93.21 | 2.85 M | $72.63 B |
| 12/31/2024 | $95.79 | $94.48 (-1.37%) | $96.00 | $93.87 | 2.18 M | $72.42 B |
| 12/30/2024 | $94.88 | $95.13 (0.26%) | $95.73 | $94.00 | 2.13 M | $72.92 B |
| 12/27/2024 | $96.51 | $96.08 (-0.45%) | $96.51 | $94.80 | 2.77 M | $73.65 B |
| 12/26/2024 | $97.16 | $97.29 (0.13%) | $97.60 | $96.73 | 1.66 M | $74.57 B |
| 12/24/2024 | $96.65 | $97.81 (1.2%) | $97.83 | $96.32 | 1.76 M | $74.97 B |
| 12/23/2024 | $96.93 | $96.42 (-0.53%) | $97.07 | $95.34 | 3.11 M | $73.91 B |
| 12/20/2024 | $93.72 | $97.19 (3.7%) | $97.83 | $93.36 | 13.32 M | $74.50 B |
| 12/19/2024 | $95.94 | $94.85 (-1.14%) | $96.87 | $94.23 | 4.58 M | $72.70 B |
| 12/18/2024 | $98.05 | $93.36 (-4.78%) | $98.57 | $92.83 | 5.75 M | $71.56 B |
| 12/17/2024 | $98.16 | $97.62 (-0.55%) | $99.37 | $97.01 | 4.01 M | $74.83 B |
| 12/16/2024 | $98.21 | $98.16 (-0.05%) | $98.50 | $97.03 | 3.82 M | $75.24 B |
| 12/13/2024 | $98.29 | $97.95 (-0.35%) | $99.19 | $96.86 | 3.17 M | $75.08 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.
