stockNASDAQ: FTNT • Last 12 Months Updates
Fortinet Stock
✓ Latest Close USD
$156.36
+$79.78period diff
Period Return % Gain
+104.18%
Cumulative for period
Period High / Low Spread
$173.89 / $73.55
Spread: $100.34
Trading Volume Shares
1.51B
Avg: 5.97M/day
Historical Quotes & Breakdown(253 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Sep 03, 2025 | $76.58 | -0.46% | $77.13 | $76.10 | 4.86M |
| Sep 04, 2025 | $76.44 | -0.18% | $76.63 | $75.11 | 6.13M |
| Sep 05, 2025 | $78.83 | +3.13% | $79.49 | $76.88 | 10.50M |
| Sep 08, 2025 | $80.36 | +1.94% | $80.40 | $79.18 | 6.73M |
| Sep 09, 2025 | $79.84 | -0.65% | $80.40 | $79.25 | 4.51M |
| Sep 10, 2025 | $79.48 | -0.45% | $80.60 | $78.90 | 5.90M |
| Sep 11, 2025 | $80.89 | +1.77% | $81.22 | $79.68 | 6.93M |
| Sep 12, 2025 | $79.68 | -1.50% | $81.27 | $79.65 | 4.43M |
| Sep 15, 2025 | $81.00 | +1.66% | $81.06 | $79.61 | 6.22M |
| Sep 16, 2025 | $79.78 | -1.51% | $81.00 | $79.49 | 5.59M |
| Sep 17, 2025 | $80.29 | +0.64% | $80.87 | $79.72 | 4.98M |
| Sep 18, 2025 | $80.99 | +0.87% | $81.87 | $80.76 | 5.12M |
| Sep 19, 2025 | $84.21 | +3.98% | $84.70 | $82.17 | 22.85M |
| Sep 22, 2025 | $85.01 | +0.95% | $85.12 | $81.90 | 6.17M |
| Sep 23, 2025 | $85.27 | +0.31% | $86.06 | $84.14 | 5.37M |
Page 1 of 17