FTNT·Historical Data
Check FTNT's full daily price history. Download OHLC data as CSV and track long-term trends.
Fortinet (FTNT) — OHLC preview (2009-11-18 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 182.35 | 182.94 | 166.75 | 169.13 | — |
| 2026-10-15 | 180.55 | 183.07 | 178.28 | 181.91 | — |
| 2026-10-14 | 186.21 | 189.39 | 183.57 | 184.05 | — |
| 2026-10-13 | 191.1 | 197.13 | 190.3 | 190.76 | — |
| 2026-10-12 | 196.73 | 196.87 | 191.51 | 192.94 | — |
| 2026-10-09 | 191.1 | 194.95 | 189.92 | 194.75 | — |
| 2026-10-08 | 189.55 | 191.5 | 187.83 | 189.1 | — |
| 2026-10-07 | 191.05 | 192.23 | 188.04 | 189.28 | — |
| 2026-10-06 | 187.43 | 192.41 | 186.5 | 191.27 | — |
| 2026-10-05 | 180.13 | 184.61 | 179.41 | 184.13 | — |
| 2026-10-02 | 182.09 | 183.09 | 180.04 | 180.95 | — |
| 2026-10-01 | 179.15 | 180 | 175.02 | 178.72 | — |
| 2026-09-30 | 176 | 180.49 | 175.54 | 178.76 | — |
| 2026-09-29 | 174.31 | 176.65 | 172.42 | 175.96 | — |
| 2026-09-28 | 171.03 | 176.9 | 169.56 | 176.33 | — |
| 2026-09-25 | 176.88 | 177.78 | 172.83 | 173.46 | — |
| 2026-09-24 | 178.51 | 181.36 | 176.78 | 178.67 | — |
| 2026-09-23 | 176.35 | 179.35 | 173.37 | 178.74 | — |
| 2026-09-21 | 170.19 | 175.69 | 167.41 | 175.23 | — |
| 2026-09-18 | 172.41 | 172.94 | 166.09 | 169.84 | — |
| 2026-09-17 | 170.2 | 176.1 | 167.77 | 172.58 | — |
| 2026-09-16 | 168.52 | 174.5 | 168.52 | 171.77 | — |
| 2026-09-15 | 169.34 | 174.05 | 167.4 | 172.37 | — |
| 2026-09-14 | 162.64 | 170.95 | 160.08 | 170.18 | — |
| 2026-09-11 | 158.2 | 159.3 | 155.18 | 156.07 | — |
| 2026-09-10 | 155.43 | 161.98 | 154 | 158.85 | — |
| 2026-09-09 | 157.71 | 158.84 | 156.04 | 157.22 | — |
| 2026-09-08 | 153.35 | 157.73 | 152 | 157.47 | — |
| 2026-09-04 | 154 | 158.47 | 154 | 156.29 | — |
| 2026-09-02 | 162.19 | 162.19 | 151.82 | 154.54 | — |