FTNT
Fortinet (FTNT)
NASDAQ
$174.43+$0.38 (+0.22%)
Price as of Oct 22, 2026 7:38 PM EDT
  • $127.7B
    Market Cap
  • 105.59%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -0.67%
    Low Price$169.13
    High Price$194.75
  • 3 Months
    +10.09%
    Low Price$149.98
    High Price$194.75
  • 1 Year
    +105.59%
    Low Price$75.23
    High Price$194.75
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
166.27
175.34
166.22
174.05
+1.83%
3,085,298
10/20/2026
170.64
172.90
166.52
170.93
-0.33%
3,813,702
10/19/2026
171.00
173.31
169.42
171.50
+1.40%
5,747,209
10/16/2026
182.35
182.94
166.75
169.13
-7.03%
5,738,491
10/15/2026
180.55
183.07
178.27
181.91
-1.16%
3,740,213
10/14/2026
186.76
189.39
183.57
184.05
-3.52%
3,959,697
10/13/2026
191.10
197.13
190.30
190.76
-1.13%
2,784,189
10/12/2026
196.73
196.87
191.51
192.94
-0.93%
2,441,721
10/09/2026
191.10
194.95
189.92
194.75
+2.99%
2,072,646
10/08/2026
189.95
191.50
187.83
189.10
-0.10%
4,456,172
10/07/2026
191.27
192.23
188.04
189.28
-1.04%
3,859,563
10/06/2026
187.51
192.41
186.50
191.27
+3.88%
4,245,220
10/05/2026
180.13
184.63
179.41
184.13
+1.76%
3,062,654
10/02/2026
182.09
183.09
180.04
180.95
+1.25%
3,412,676
10/01/2026
179.05
180.00
175.02
178.72
-0.02%
2,963,368
09/30/2026
175.67
180.49
174.74
178.76
+1.59%
3,113,295
09/29/2026
174.50
176.65
172.42
175.96
-0.21%
2,488,614
09/28/2026
170.70
176.91
169.56
176.33
+1.65%
2,832,527
09/25/2026
177.30
177.78
172.83
173.46
-2.92%
2,508,841
09/24/2026
178.65
181.37
176.76
178.67
-0.04%
3,759,445
09/23/2026
176.47
179.35
173.37
178.74
+2.57%
3,416,496
09/22/2026
176.09
176.09
170.23
174.26
-0.55%
4,115,600
09/21/2026
170.19
175.69
167.41
175.23
+3.17%
3,177,444
09/18/2026
172.46
172.94
166.09
169.84
-1.59%
12,746,457
09/17/2026
170.08
176.10
167.77
172.58
+0.47%
5,476,611
09/16/2026
169.25
174.61
168.52
171.77
-0.35%
3,903,014
09/15/2026
168.67
174.05
167.40
172.37
+1.29%
4,391,684
09/14/2026
162.33
170.95
160.08
170.18
+9.04%
5,933,135
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