FTNT
Fortinet (FTNT)
NASDAQ
$156.00-$0.07 (-0.04%)
Price as of Sep 11, 2026 7:59 PM EDT
  • $114.5B
    Market Cap
  • 95.87%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -3.60%
    Low Price$150.79
    High Price$172.78
  • 3 Months
    +7.59%
    Low Price$144.14
    High Price$172.78
  • 1 Year
    +95.87%
    Low Price$75.23
    High Price$172.78
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
158.40
159.30
155.18
156.07
-1.75%
2,592,117
09/10/2026
155.43
161.98
154.00
158.85
+1.04%
3,268,810
09/09/2026
158.02
158.84
156.04
157.22
-0.16%
2,822,868
09/08/2026
153.44
157.75
152.00
157.47
+0.76%
3,575,694
09/04/2026
154.70
158.47
154.00
156.29
-0.04%
3,060,904
09/03/2026
157.50
158.69
154.48
156.36
+1.18%
3,124,630
09/02/2026
162.19
162.28
151.80
154.54
-4.52%
5,175,249
09/01/2026
167.42
169.93
160.60
161.85
-5.31%
5,496,063
08/31/2026
166.60
172.51
165.71
170.93
+2.97%
6,603,678
08/28/2026
172.58
173.00
162.68
166.00
-3.92%
5,095,564
08/27/2026
160.24
173.89
159.88
172.78
+9.67%
6,907,242
08/26/2026
151.50
158.44
149.50
157.54
+2.53%
2,995,031
08/25/2026
152.86
154.33
151.67
153.66
+1.10%
3,460,120
08/24/2026
152.43
153.85
150.40
151.99
-0.99%
3,422,717
08/21/2026
151.90
154.11
148.25
153.51
+1.80%
4,054,823
08/20/2026
152.00
154.44
150.16
150.79
-1.35%
5,158,066
08/19/2026
157.97
158.56
151.66
152.85
-3.27%
3,812,138
08/18/2026
156.00
159.97
155.70
158.01
+1.39%
4,055,131
08/17/2026
160.05
160.43
155.57
155.85
-2.60%
3,834,364
08/14/2026
165.75
165.75
159.10
160.01
-3.28%
2,861,525
08/13/2026
162.64
165.75
160.14
165.44
+2.86%
4,262,283
08/12/2026
161.48
165.11
160.00
160.84
-0.65%
3,848,283
08/11/2026
163.24
163.92
160.74
161.89
-1.41%
4,156,358
08/10/2026
159.90
167.19
159.64
164.21
+2.86%
5,724,000
08/07/2026
165.02
165.50
158.56
159.64
-0.29%
4,826,785
08/06/2026
160.07
162.73
158.27
160.11
-2.45%
4,996,309
08/05/2026
170.35
172.09
163.94
164.13
-2.47%
4,577,336
08/04/2026
164.11
169.11
162.77
168.29
+3.11%
6,476,670
08/03/2026
163.31
164.50
159.32
163.21
+0.78%
5,916,855
07/31/2026
154.01
162.57
153.61
161.95
+4.99%
6,065,404
07/30/2026
164.00
169.26
152.23
154.25
+0.67%
11,021,029
07/29/2026
148.27
154.99
143.77
153.22
+2.16%
12,380,406
07/29/2026
$0.90 Earnings
07/28/2026
152.60
153.24
146.12
149.98
-1.58%
6,020,288
07/27/2026
157.13
157.13
151.68
152.38
+0.007%
4,796,942
07/24/2026
152.70
154.32
151.48
152.37
+0.55%
2,817,162
07/23/2026
155.29
156.49
150.92
151.54
-2.26%
4,590,452
07/22/2026
158.57
159.00
154.51
155.05
-1.93%
4,570,400
07/21/2026
163.38
163.50
156.02
158.10
-1.41%
5,548,733
07/20/2026
160.64
164.57
160.00
160.36
-0.77%
3,775,363
07/17/2026
160.50
163.83
158.93
161.61
+0.52%
5,651,642
07/16/2026
164.07
165.00
159.08
160.78
-2.27%
4,149,944
07/15/2026
169.39
170.35
163.03
164.51
-1.39%
5,085,931
07/14/2026
158.78
167.27
158.06
166.83
+3.87%
4,630,237
07/13/2026
157.67
161.95
155.72
160.62
+1.97%
4,098,962
07/10/2026
164.44
165.28
156.62
157.51
-3.80%
3,518,996
07/09/2026
153.27
164.01
152.25
163.73
+4.48%
4,627,012
07/08/2026
157.00
159.45
154.42
156.71
-1.24%
4,770,246
07/07/2026
162.39
163.31
155.68
158.67
-2.27%
5,827,964
07/06/2026
154.75
163.57
153.43
162.35
+3.90%
5,163,671
07/02/2026
158.64
158.96
156.20
156.25
-1.72%
4,491,244
07/01/2026
154.74
159.80
152.54
158.98
+3.49%
4,727,681
06/30/2026
151.04
154.47
150.73
153.62
-1.16%
6,678,719
06/29/2026
152.97
159.07
152.13
155.42
+2.69%
6,780,274
06/26/2026
150.81
152.77
147.55
151.35
+0.95%
9,199,690
06/25/2026
144.62
151.97
144.62
149.93
+3.20%
6,549,235
06/24/2026
147.70
148.82
144.57
145.28
-1.84%
4,742,340
06/23/2026
144.83
148.36
143.47
148.00
+1.80%
5,921,182
06/22/2026
146.36
149.19
143.59
145.39
+0.46%
5,607,487
06/18/2026
143.49
147.20
139.79
144.73
+0.41%
18,432,871
06/17/2026
145.81
148.00
141.69
144.14
-1.96%
7,649,094
06/16/2026
148.88
148.88
144.33
147.02
-1.65%
5,194,610
06/15/2026
146.32
149.50
143.98
149.49
+2.18%
5,207,305
06/12/2026
143.64
146.38
142.15
146.30
+0.85%
5,084,051
06/11/2026
141.01
146.31
139.40
145.06
+4.45%
7,433,792
06/10/2026
137.80
141.30
137.01
138.88
+0.35%
6,267,105
06/09/2026
143.13
144.30
133.05
138.39
-3.25%
7,801,472
06/08/2026
145.51
147.00
142.51
143.04
-1.13%
5,333,346
06/05/2026
148.46
149.05
143.46
144.68
-3.33%
7,122,676
06/04/2026
146.20
150.07
144.32
149.67
+2.18%
5,393,030
06/03/2026
145.38
148.47
143.39
146.48
-1.60%
7,980,895
06/02/2026
144.34
149.03
141.75
148.86
+1.17%
7,275,591
06/01/2026
141.16
147.49
140.25
147.14
+6.65%
7,537,402
05/29/2026
129.59
138.11
129.00
137.97
+6.38%
9,631,659
05/28/2026
128.58
129.94
126.61
129.70
+1.38%
5,807,433
05/27/2026
129.55
131.50
126.78
127.93
-4.50%
6,864,594
05/26/2026
132.98
134.91
130.60
133.96
+0.02%
4,822,265
05/22/2026
130.00
134.19
128.57
133.93
+3.45%
5,819,668
05/21/2026
128.91
129.71
127.40
129.46
-0.42%
4,263,937
05/20/2026
125.91
130.36
125.33
130.00
+1.85%
5,981,012
05/19/2026
127.81
128.20
123.76
127.64
+0.90%
7,005,857
05/18/2026
121.69
126.61
120.87
126.50
+3.03%
5,624,871
05/15/2026
121.17
123.33
119.49
122.78
+0.75%
5,533,779
05/14/2026
118.03
121.97
115.77
121.86
+3.54%
5,784,307
05/13/2026
113.21
117.84
112.71
117.69
+3.35%
5,236,422
05/12/2026
115.19
116.46
113.16
113.87
-1.36%
4,910,433
05/11/2026
112.10
115.49
112.10
115.44
+1.20%
6,718,134
05/08/2026
107.30
114.66
106.67
114.07
+5.65%
9,904,392
05/07/2026
105.26
112.39
104.51
107.97
+20.03%
18,110,086
05/06/2026
88.78
90.11
87.29
89.95
+0.03%
8,050,796
05/06/2026
$0.82 Earnings
05/05/2026
89.70
90.29
88.55
89.92
+0.76%
3,965,328
05/04/2026
86.51
89.76
86.36
89.24
+3.42%
5,451,772
05/01/2026
86.12
86.75
84.97
86.29
+2.35%
4,041,351
04/30/2026
85.12
85.22
82.44
84.31
-2.09%
5,810,521
04/29/2026
85.42
86.39
84.43
86.11
+0.45%
3,061,381
04/28/2026
86.74
87.44
85.44
85.72
+0.06%
3,890,254
04/27/2026
84.10
86.76
83.78
85.67
+1.58%
5,656,042
04/24/2026
83.10
84.56
82.50
84.34
+1.91%
5,777,949
04/23/2026
85.06
85.35
81.81
82.76
-4.97%
5,417,665