FTNT
Fortinet (FTNT)
NASDAQ
$148.16+$2.77 (+1.90%)
Price as of Jun 23, 2026 1:47 PM EDT
  • $106.5B
    Market Cap
  • 40.95%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +8.56%
    Low Price$127.93
    High Price$149.67
  • 3 Months
    +78.61%
    Low Price$76.70
    High Price$149.67
  • 1 Year
    +40.95%
    Low Price$74.39
    High Price$149.67
Date
Open
High
Low
Close
Change (%)
Volume
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
04/22/2026
86.27
87.64
85.78
87.09
+2.15%
4,443,113
04/21/2026
82.23
85.68
82.10
85.26
+3.22%
5,155,909
04/20/2026
82.10
83.33
81.47
82.60
+0.93%
4,048,457
04/17/2026
83.95
84.25
81.02
81.84
-0.68%
4,968,406
04/16/2026
79.98
82.50
79.89
82.40
+3.47%
5,517,870
04/15/2026
78.82
80.07
77.41
79.64
+1.19%
6,151,370
04/14/2026
79.06
80.02
77.73
78.70
-0.05%
5,838,513
04/13/2026
76.95
78.80
76.10
78.74
+2.66%
6,715,801
04/10/2026
80.52
80.52
76.01
76.70
-4.91%
12,396,773
04/09/2026
83.27
83.71
79.56
80.66
-3.41%
6,655,386
04/08/2026
85.10
86.14
82.28
83.51
-0.25%
5,955,205
04/07/2026
81.86
83.95
81.63
83.72
+1.74%
5,591,479
04/06/2026
82.74
83.38
81.83
82.29
-0.29%
3,459,331
04/02/2026
80.85
82.56
80.02
82.53
+1.70%
4,139,278
04/01/2026
81.77
82.14
80.00
81.15
-0.70%
5,255,602
03/31/2026
79.75
81.83
79.56
81.72
+3.38%
6,045,467
03/30/2026
78.11
80.94
78.08
79.05
+1.09%
7,015,850
03/27/2026
79.69
79.69
76.42
78.20
-3.49%
8,771,172
03/26/2026
78.29
81.72
78.29
81.03
+2.71%
4,489,084
03/25/2026
80.13
81.52
78.46
78.89
-0.57%
6,053,060
03/24/2026
82.33
82.80
79.12
79.34
-4.14%
6,173,962
03/23/2026
82.01
83.72
81.22
82.77
+1.68%
4,999,994
03/20/2026
82.96
82.96
80.27
81.40
-2.07%
16,254,539
03/19/2026
83.52
84.95
82.29
83.12
-0.32%
4,539,210
03/18/2026
82.44
84.33
82.20
83.39
+0.28%
4,343,642
03/17/2026
84.58
86.42
83.06
83.16
-1.57%
3,938,391
03/16/2026
84.39
85.86
83.97
84.49
+1.26%
5,725,392
03/13/2026
84.40
85.10
82.81
83.44
-1.14%
3,963,591
03/12/2026
82.92
85.07
82.31
84.40
+1.10%
5,220,944
03/11/2026
84.30
85.37
82.35
83.48
-0.86%
5,438,107
03/10/2026
84.29
85.05
81.62
84.20
+0.47%
5,829,426
03/09/2026
83.06
84.60
82.18
83.81
+0.17%
6,446,862
03/06/2026
83.99
84.48
82.90
83.67
-0.89%
5,658,029
03/05/2026
82.28
84.73
82.25
84.42
+1.97%
5,551,955
03/04/2026
81.04
83.98
80.95
82.79
+2.08%
6,280,667
03/03/2026
77.26
81.98
77.19
81.10
+2.42%
7,475,639
03/02/2026
78.29
79.77
77.56
79.18
+0.19%
5,247,309
02/27/2026
77.30
79.12
76.64
79.03
-0.21%
7,548,444
02/26/2026
77.32
79.74
76.85
79.20
+2.39%
5,872,046
02/25/2026
74.49
77.60
74.35
77.35
+2.82%
5,527,365
02/24/2026
75.37
77.05
74.31
75.23
-0.49%
10,049,416
02/23/2026
78.42
79.48
74.66
75.60
-5.50%
8,323,485
02/20/2026
81.17
83.08
79.40
80.00
-2.04%
6,703,785
02/19/2026
81.01
81.77
80.24
81.67
+1.21%
4,584,064
02/18/2026
80.90
81.26
79.34
80.69
-1.22%
5,853,284
02/17/2026
85.17
85.42
81.05
81.69
-4.52%
6,061,050
02/13/2026
84.55
86.53
83.60
85.56
+1.54%
8,091,564
02/12/2026
87.55
88.60
82.97
84.26
-4.05%
7,805,844
02/11/2026
85.41
88.30
84.20
87.82
+2.68%
7,987,298
02/10/2026
86.35
87.49
85.17
85.53
-0.47%
7,859,108
02/09/2026
82.27
86.17
81.37
85.93
+3.83%
9,897,365
02/06/2026
81.80
83.52
77.27
82.76
+4.85%
15,226,285
02/05/2026
80.95
81.78
78.03
78.93
-2.70%
12,691,303
02/05/2026
$0.81 Earnings
02/04/2026
78.87
81.45
77.79
81.12
+2.30%
7,824,848
02/03/2026
80.98
81.23
77.79
79.30
-2.45%
6,663,431
02/02/2026
80.86
82.36
80.15
81.29
+0.04%
7,788,476
01/30/2026
80.64
81.48
80.18
81.26
-0.31%
7,499,086