stockNASDAQ: FTNT • Last 3 Months Updates
Fortinet Stock
✓ Latest Close USD
$156.36
+$11.68period diff
Period Return % Gain
+8.07%
Cumulative for period
Period High / Low Spread
$173.89 / $133.05
Spread: $40.84
Trading Volume Shares
350.17M
Avg: 5.56M/day
Historical Quotes & Breakdown(63 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Jun 05, 2026 | $144.68 | -3.33% | $149.05 | $143.46 | 7.12M |
| Jun 08, 2026 | $143.04 | -1.13% | $147.00 | $142.51 | 5.33M |
| Jun 09, 2026 | $138.39 | -3.25% | $144.30 | $133.05 | 7.80M |
| Jun 10, 2026 | $138.88 | +0.35% | $141.30 | $137.01 | 6.27M |
| Jun 11, 2026 | $145.06 | +4.45% | $146.31 | $139.40 | 7.43M |
| Jun 12, 2026 | $146.30 | +0.85% | $146.38 | $142.15 | 5.08M |
| Jun 15, 2026 | $149.49 | +2.18% | $149.50 | $143.98 | 5.21M |
| Jun 16, 2026 | $147.02 | -1.65% | $148.88 | $144.33 | 5.19M |
| Jun 17, 2026 | $144.14 | -1.96% | $148.00 | $141.69 | 7.65M |
| Jun 18, 2026 | $144.73 | +0.41% | $147.20 | $139.79 | 18.43M |
| Jun 22, 2026 | $145.39 | +0.46% | $149.19 | $143.59 | 5.61M |
| Jun 23, 2026 | $148.00 | +1.80% | $148.36 | $143.47 | 5.92M |
| Jun 24, 2026 | $145.28 | -1.84% | $148.82 | $144.57 | 4.74M |
| Jun 25, 2026 | $149.93 | +3.20% | $151.97 | $144.62 | 6.55M |
| Jun 26, 2026 | $151.35 | +0.95% | $152.77 | $147.55 | 9.20M |
Page 1 of 5