Download FTNT daily OHLC history, export CSV, and review long-term price data.
Fortinet (FTNT) — OHLC preview (2009-11-18 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 160.5 | 163.83 | 158.93 | 161.61 | — |
| 2026-07-16 | 164.51 | 165 | 159.08 | 160.78 | — |
| 2026-07-15 | 169.39 | 170.35 | 163.03 | 164.51 | — |
| 2026-07-14 | 158.06 | 167.27 | 158.06 | 166.83 | — |
| 2026-07-13 | 157.67 | 161.95 | 155.72 | 160.62 | — |
| 2026-07-10 | 164.29 | 165.28 | 156.62 | 157.51 | — |
| 2026-07-17 | 160.5 | 163.8 | 158.9 | 161.6 | +0.7% |
| 2026-07-16 | 164.5 | 165.0 | 159.1 | 160.8 | -2.3% |
| 2026-07-15 | 169.4 | 170.4 | 163.0 | 164.5 | -2.9% |
| 2026-07-14 | 158.1 | 167.3 | 158.1 | 166.8 | +5.5% |
| 2026-07-13 | 157.7 | 162.0 | 155.7 | 160.6 | +1.9% |
| 2026-07-10 | 164.3 | 165.3 | 156.6 | 157.5 | -4.1% |
| 2026-07-09 | 153.4 | 164.0 | 152.3 | 163.7 | +6.7% |
| 2026-07-08 | 157.0 | 159.5 | 154.4 | 156.7 | -0.2% |
| 2026-07-07 | 162.4 | 163.2 | 155.7 | 158.7 | -2.3% |
| 2026-07-06 | 154.8 | 163.6 | 153.4 | 162.4 | +4.9% |
| 2026-07-02 | 158.6 | 159.0 | 156.2 | 156.3 | -1.5% |
| 2026-07-01 | 154.6 | 159.8 | 152.5 | 159.0 | +2.8% |
| 2026-06-30 | 151.0 | 154.5 | 150.7 | 153.6 | +1.7% |
| 2026-06-29 | 153.0 | 159.0 | 152.1 | 155.4 | +1.6% |
| 2026-06-26 | 150.8 | 152.8 | 147.6 | 151.4 | +0.4% |
| 2026-06-25 | 145.9 | 152.0 | 144.6 | 149.9 | +2.8% |
| 2026-06-24 | 147.7 | 148.8 | 144.6 | 145.3 | -1.6% |
| 2026-06-23 | 144.8 | 148.4 | 143.5 | 148.0 | +2.2% |
| 2026-06-22 | 146.4 | 149.2 | 143.6 | 145.4 | -0.7% |
| 2026-06-18 | 143.4 | 147.2 | 139.8 | 144.7 | +0.9% |
| 2026-06-17 | 145.8 | 148.0 | 141.7 | 144.1 | -1.1% |
| 2026-06-16 | 148.9 | 148.9 | 144.3 | 147.0 | -1.2% |
| 2026-06-15 | 146.5 | 149.5 | 144.0 | 149.5 | +2.0% |
| 2026-06-12 | 143.6 | 146.4 | 142.2 | 146.3 | +1.9% |
| 2026-06-11 | 141.0 | 146.3 | 139.5 | 145.1 | +2.9% |
| 2026-06-10 | 137.8 | 141.3 | 137.0 | 138.9 | +0.8% |
| 2026-06-09 | 143.1 | 144.3 | 133.1 | 138.4 | -3.3% |
| 2026-06-05 | 149.0 | 149.1 | 143.5 | 144.7 | -2.9% |
| 2026-06-04 | 146.2 | 150.1 | 144.3 | 149.7 | +2.4% |
| 2026-06-03 | 145.8 | 148.4 | 143.4 | 146.5 | +0.4% |
| 2026-07-09 |
| 153.38 |
| 164.01 |
| 152.25 |
| 163.73 |
| — |
| 2026-07-08 | 156.99 | 159.45 | 154.42 | 156.71 | — |
| 2026-07-07 | 162.43 | 163.21 | 155.68 | 158.67 | — |
| 2026-07-06 | 154.75 | 163.57 | 153.43 | 162.35 | — |
| 2026-07-02 | 158.64 | 158.96 | 156.2 | 156.25 | — |
| 2026-07-01 | 154.63 | 159.8 | 152.54 | 158.98 | — |
| 2026-06-30 | 151.04 | 154.47 | 150.73 | 153.62 | — |
| 2026-06-29 | 152.97 | 159.04 | 152.13 | 155.42 | — |
| 2026-06-26 | 150.81 | 152.77 | 147.55 | 151.35 | — |
| 2026-06-25 | 145.91 | 151.97 | 144.62 | 149.93 | — |
| 2026-06-24 | 147.7 | 148.82 | 144.57 | 145.28 | — |
| 2026-06-23 | 144.83 | 148.36 | 143.47 | 148 | — |
| 2026-06-22 | 146.36 | 149.19 | 143.59 | 145.39 | — |
| 2026-06-18 | 143.39 | 147.2 | 139.79 | 144.73 | — |
| 2026-06-17 | 145.8 | 148 | 141.69 | 144.14 | — |
| 2026-06-16 | 148.88 | 148.88 | 144.33 | 147.02 | — |
| 2026-06-15 | 146.5 | 149.5 | 143.98 | 149.49 | — |
| 2026-06-12 | 143.64 | 146.38 | 142.15 | 146.3 | — |
| 2026-06-11 | 141 | 146.31 | 139.48 | 145.06 | — |
| 2026-06-10 | 137.84 | 141.3 | 137.01 | 138.88 | — |
| 2026-06-09 | 143.13 | 144.3 | 133.05 | 138.39 | — |
| 2026-06-05 | 149.03 | 149.05 | 143.46 | 144.68 | — |
| 2026-06-04 | 146.19 | 150.07 | 144.32 | 149.67 | — |
| 2026-06-03 | 145.84 | 148.41 | 143.39 | 146.48 | — |