Fortinet Inc (FTNT) Historical Stock Data
97.47 ↑2.72 (2.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTNT is down -0.01% a day on average. There have been 17 days where Fortinet Inc closed green and 13 days where FTNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 95.73 | 97.47 | ↑$1.74 (1.82%) | 95.37 | 98.38 | 4.27M |
| 2025-01-02 | 95.36 | 94.75 | ↓$0.61 (-0.64%) | 93.21 | 96.17 | 2.85M |
| 2024-12-31 | 95.79 | 94.48 | ↓$1.31 (-1.37%) | 93.87 | 96.00 | 2.18M |
| 2024-12-30 | 94.88 | 95.13 | ↑$0.25 (0.26%) | 94.00 | 95.73 | 2.13M |
| 2024-12-27 | 96.51 | 96.08 | ↓$0.43 (-0.45%) | 94.80 | 96.51 | 2.77M |
| 2024-12-26 | 97.16 | 97.29 | ↑$0.13 (0.13%) | 96.73 | 97.60 | 1.66M |
| 2024-12-24 | 96.65 | 97.81 | ↑$1.16 (1.20%) | 96.32 | 97.83 | 1.76M |
| 2024-12-23 | 96.93 | 96.42 | ↓$0.50 (-0.52%) | 95.34 | 97.07 | 3.11M |
| 2024-12-20 | 93.72 | 97.19 | ↑$3.47 (3.70%) | 93.36 | 97.83 | 13.32M |
| 2024-12-19 | 95.94 | 94.85 | ↓$1.09 (-1.14%) | 94.23 | 96.87 | 4.58M |
| 2024-12-18 | 98.05 | 93.36 | ↓$4.69 (-4.78%) | 92.83 | 98.57 | 5.75M |
| 2024-12-17 | 98.16 | 97.62 | ↓$0.54 (-0.55%) | 97.01 | 99.37 | 4.01M |
| 2024-12-16 | 98.21 | 98.16 | ↓$0.05 (-0.05%) | 97.03 | 98.50 | 3.82M |
| 2024-12-13 | 98.29 | 97.95 | ↓$0.34 (-0.35%) | 96.86 | 99.19 | 3.17M |
| 2024-12-12 | 98.04 | 98.60 | ↑$0.56 (0.57%) | 97.25 | 98.90 | 2.86M |
| 2024-12-11 | 98.00 | 98.04 | ↑$0.04 (0.04%) | 97.03 | 98.68 | 3.42M |
| 2024-12-10 | 96.52 | 97.13 | ↑$0.61 (0.63%) | 96.06 | 98.37 | 3.92M |
| 2024-12-09 | 99.71 | 97.04 | ↓$2.67 (-2.68%) | 96.20 | 100.40 | 4.26M |
| 2024-12-06 | 98.52 | 99.21 | ↑$0.69 (0.70%) | 98.10 | 99.71 | 3.22M |
| 2024-12-05 | 98.31 | 98.46 | ↑$0.15 (0.15%) | 97.70 | 99.74 | 3.94M |
| 2024-12-04 | 96.99 | 98.19 | ↑$1.20 (1.24%) | 96.05 | 98.50 | 4.98M |
| 2024-12-03 | 95.00 | 95.29 | ↑$0.29 (0.31%) | 93.38 | 95.79 | 3.72M |
| 2024-12-02 | 95.36 | 95.32 | ↓$0.04 (-0.04%) | 94.93 | 97.18 | 4.38M |
| 2024-11-29 | 94.33 | 95.05 | ↑$0.72 (0.76%) | 94.11 | 95.47 | 2.12M |
| 2024-11-27 | 96.68 | 94.06 | ↓$2.62 (-2.71%) | 93.86 | 96.79 | 3.83M |
| 2024-11-26 | 93.97 | 96.44 | ↑$2.47 (2.63%) | 93.97 | 96.70 | 4.73M |
| 2024-11-25 | 93.11 | 93.12 | ↑$0.01 (0.01%) | 92.68 | 94.90 | 8.80M |
| 2024-11-22 | 94.32 | 92.77 | ↓$1.55 (-1.64%) | 92.33 | 94.50 | 4.06M |
| 2024-11-21 | 93.00 | 94.02 | ↑$1.02 (1.10%) | 92.52 | 94.35 | 4.38M |
| 2024-11-20 | 91.30 | 92.45 | ↑$1.15 (1.26%) | 90.61 | 92.49 | 5.03M |
Create an account or log in to view more rows.
$FTNT let’s go down baby 😉
$FTNT trash
$FTNT i need more
$FTNT to the moon!!! lfG
$FTNT Nothing but time to wait
$FTNT going green
$FTNT Like if you’re a bull
$FTNT MACD turned bullish
$FTNT nice day!
$FTNT It's coming
load 'em up.