Fortinet Inc (FTNT) Historical Stock Data
86.92 ↑1.74 (2.04%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTNT is up 0.64% a day on average. There have been 16 days where Fortinet Inc closed green and 14 days where FTNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 85.54 | 86.92 | ↑$1.38 (1.61%) | 85.20 | 86.94 | 6.17M |
| 2025-12-04 | 82.98 | 85.18 | ↑$2.20 (2.65%) | 82.41 | 85.24 | 6.71M |
| 2025-12-03 | 82.21 | 82.76 | ↑$0.55 (0.67%) | 81.42 | 82.96 | 5.13M |
| 2025-12-02 | 82.51 | 82.94 | ↑$0.43 (0.52%) | 82.00 | 83.27 | 3.87M |
| 2025-12-01 | 80.49 | 81.82 | ↑$1.33 (1.65%) | 80.43 | 82.10 | 4.09M |
| 2025-11-28 | 80.67 | 81.13 | ↑$0.46 (0.57%) | 80.36 | 81.36 | 2.20M |
| 2025-11-26 | 80.81 | 80.55 | ↓$0.26 (-0.32%) | 78.63 | 80.86 | 4.53M |
| 2025-11-25 | 79.38 | 80.87 | ↑$1.49 (1.88%) | 79.30 | 81.19 | 3.82M |
| 2025-11-24 | 78.89 | 79.77 | ↑$0.88 (1.12%) | 78.70 | 80.01 | 8.42M |
| 2025-11-21 | 77.80 | 78.86 | ↑$1.06 (1.36%) | 77.17 | 79.50 | 5.53M |
| 2025-11-20 | 80.50 | 78.04 | ↓$2.46 (-3.06%) | 77.79 | 81.21 | 5.99M |
| 2025-11-19 | 79.82 | 79.73 | ↓$0.09 (-0.11%) | 79.32 | 80.37 | 4.19M |
| 2025-11-18 | 81.60 | 80.15 | ↓$1.45 (-1.78%) | 79.14 | 82.26 | 6.45M |
| 2025-11-17 | 82.10 | 81.94 | ↓$0.16 (-0.19%) | 81.77 | 82.96 | 4.48M |
| 2025-11-14 | 80.14 | 82.31 | ↑$2.17 (2.71%) | 79.75 | 83.26 | 5.15M |
| 2025-11-13 | 81.45 | 81.03 | ↓$0.42 (-0.52%) | 80.95 | 82.55 | 4.74M |
| 2025-11-12 | 83.35 | 82.14 | ↓$1.21 (-1.45%) | 81.76 | 84.03 | 4.79M |
| 2025-11-11 | 82.28 | 83.66 | ↑$1.38 (1.68%) | 82.09 | 84.24 | 5.11M |
| 2025-11-10 | 82.30 | 82.28 | ↓$0.02 (-0.02%) | 80.27 | 82.62 | 6.45M |
| 2025-11-07 | 79.78 | 81.79 | ↑$2.02 (2.53%) | 79.55 | 81.98 | 7.15M |
| 2025-11-06 | 76.05 | 80.54 | ↑$4.50 (5.91%) | 75.31 | 81.69 | 13.37M |
| 2025-11-05 | 84.61 | 85.99 | ↑$1.38 (1.63%) | 84.00 | 86.32 | 8.69M |
| 2025-11-04 | 86.50 | 85.22 | ↓$1.28 (-1.48%) | 84.42 | 86.84 | 5.91M |
| 2025-11-03 | 86.02 | 87.52 | ↑$1.50 (1.74%) | 84.88 | 87.66 | 6.24M |
| 2025-10-31 | 84.21 | 86.43 | ↑$2.22 (2.64%) | 84.00 | 86.83 | 4.68M |
| 2025-10-30 | 84.58 | 84.20 | ↓$0.38 (-0.45%) | 84.15 | 85.60 | 4.58M |
| 2025-10-29 | 84.85 | 84.22 | ↓$0.63 (-0.74%) | 83.56 | 85.00 | 5.43M |
| 2025-10-28 | 86.07 | 85.87 | ↓$0.19 (-0.23%) | 84.98 | 87.04 | 4.89M |
| 2025-10-27 | 86.13 | 85.29 | ↓$0.84 (-0.98%) | 85.14 | 86.56 | 4.17M |
| 2025-10-24 | 85.77 | 85.56 | ↓$0.21 (-0.24%) | 84.98 | 85.86 | 3.37M |
Create an account or log in to view more rows.
$FTNT headed back to all time highs shortly
$FTNT Growth/Value
$FTNT what a horse shit show!
$FTNT bears haha
$FTNT pressure
$FTNT the time is near
$FTNT bag holders for life club
$FTNT let’s go down baby 😉
$FTNT trash
$FTNT i need more