stockNASDAQ: FTNT • Last 28 Days Updates
Fortinet Stock
✓ Latest Close USD
$156.36
$-3.75period diff
Period Return % Gain
-2.34%
Cumulative for period
Period High / Low Spread
$173.89 / $148.25
Spread: $25.64
Trading Volume Shares
93.83M
Avg: 4.47M/day
Historical Quotes & Breakdown(21 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 06, 2026 | $160.11 | -2.45% | $162.73 | $158.27 | 5.00M |
| Aug 07, 2026 | $159.64 | -0.29% | $165.50 | $158.56 | 4.83M |
| Aug 10, 2026 | $164.21 | +2.86% | $167.19 | $159.64 | 5.73M |
| Aug 11, 2026 | $161.89 | -1.41% | $163.92 | $160.74 | 4.16M |
| Aug 12, 2026 | $160.84 | -0.65% | $165.11 | $160.00 | 3.85M |
| Aug 13, 2026 | $165.44 | +2.86% | $165.75 | $160.14 | 4.26M |
| Aug 14, 2026 | $160.01 | -3.28% | $165.75 | $159.10 | 2.86M |
| Aug 17, 2026 | $155.85 | -2.60% | $160.43 | $155.57 | 3.83M |
| Aug 18, 2026 | $158.01 | +1.39% | $159.97 | $155.70 | 4.06M |
| Aug 19, 2026 | $152.85 | -3.27% | $158.56 | $151.66 | 3.81M |
| Aug 20, 2026 | $150.79 | -1.35% | $154.44 | $150.16 | 5.16M |
| Aug 21, 2026 | $153.51 | +1.80% | $154.11 | $148.25 | 4.05M |
| Aug 24, 2026 | $151.99 | -0.99% | $153.85 | $150.40 | 3.42M |
| Aug 25, 2026 | $153.66 | +1.10% | $154.33 | $151.67 | 3.46M |
| Aug 26, 2026 | $157.54 | +2.53% | $158.44 | $149.50 | 2.99M |
Page 1 of 2