FTNT Daily Statistics
FTNT daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Fortinet, Inc. (FTNT) company overview
Fortinet is a platform-based cybersecurity vendor with product offerings covering network security, cloud security, zero-trust access, and security operations. The firm derives a majority of its revenue through sales of its subscriptions and support-based business. The California-based firm has more than 800,000 customers across the world.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-09-01 | 167.56 | 169.93 | 160.6 | 161.85 | — |
| 2026-08-31 | 165.73 | 172.51 | 165.73 | 170.93 | — |
| 2026-08-27 | 160.24 | 173.89 | 159.88 | 172.78 | — |
| 2026-08-26 | 151.5 | 158.44 | 149.5 | 157.54 | — |
| 2026-08-25 | 152.86 | 154.33 | 151.67 | 153.66 | — |
| 2026-08-24 | 152.43 | 153.85 | 150.4 | 151.99 | — |
| 2026-08-21 | 151.9 | 154.11 | 148.27 | 153.51 | — |
| 2026-08-20 | 152.56 | 154.4 | 150.16 | 150.79 | — |
| 2026-08-19 | 157.72 | 158.49 | 151.67 | 152.85 | — |
| 2026-08-18 | 156.03 | 159.97 | 155.7 | 158.01 | — |
| 2026-08-17 | 159.55 | 160.43 | 155.57 | 155.85 | — |
| 2026-08-14 | 165.75 | 165.75 | 159.1 | 160.01 | — |
| 2026-08-13 | 162.64 | 165.75 | 160.14 | 165.44 | — |
| 2026-08-12 | 161.48 | 165.11 | 160 | 160.84 | — |
| 2026-08-11 | 163.09 | 163.92 | 160.74 | 161.89 | — |
| 2026-08-10 | 160.32 | 167.19 | 159.64 | 164.21 | — |
| 2026-08-07 | 165.01 | 165.5 | 158.55 | 159.64 | — |
| 2026-08-06 | 160.08 | 162.73 | 158.27 | 160.11 | — |
| 2026-08-05 | 170.35 | 172.09 | 163.94 | 164.13 | — |
| 2026-08-04 | 164.67 | 169.1 | 162.8 | 168.29 | — |
| 2026-08-03 | 163.31 | 164.5 | 159.32 | 163.21 | — |
| 2026-07-31 | 154.01 | 162.57 | 153.61 | 161.95 | — |
| 2026-07-30 | 164 | 169.26 | 152.23 | 154.25 | — |
| 2026-07-29 | 148.27 | 154.97 | 143.77 | 153.22 | — |
| 2026-07-28 | 152.43 | 153.24 | 146.12 | 149.98 | — |
| 2026-07-27 | 157.13 | 157.13 | 151.68 | 152.38 | — |
| 2026-07-24 | 152.7 | 154.32 | 151.54 | 152.37 | — |
| 2026-07-23 | 155.29 | 156.49 | 150.92 | 151.54 | — |
| 2026-07-22 | 158.22 | 159 | 154.51 | 155.05 | — |
| 2026-07-21 | 163.38 | 163.5 | 156.02 | 158.1 | — |
| 2026-07-20 | 160.63 | 164.57 | 160 | 160.36 | — |
| 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 | — |
| 2026-07-09 | 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 | — |
| 2026-06-02 | 143.56 | 149.03 | 141.75 | 148.86 | — |
| 2026-06-01 | 141 | 147.49 | 140.25 | 147.14 | — |
| 2026-05-29 | 129.59 | 138.1 | 129 | 137.97 | — |
| 2026-05-28 | 128.47 | 129.93 | 126.61 | 129.7 | — |
| 2026-05-27 | 129.55 | 131.49 | 126.78 | 127.93 | — |
| 2026-05-22 | 130 | 134.19 | 128.57 | 133.93 | — |
| 2026-05-21 | 128.91 | 129.71 | 127.4 | 129.46 | — |
| 2026-05-20 | 125.91 | 130.36 | 125.33 | 130 | — |
| 2026-05-19 | 127.81 | 128.2 | 123.76 | 127.64 | — |
| 2026-05-18 | 122.04 | 126.61 | 120.87 | 126.5 | — |
| 2026-05-15 | 121.73 | 123.33 | 119.49 | 122.78 | — |
| 2026-05-14 | 117.68 | 121.97 | 115.77 | 121.86 | — |
| 2026-05-13 | 113.03 | 117.83 | 112.71 | 117.69 | — |
| 2026-05-12 | 115.03 | 116.46 | 113.16 | 113.87 | — |
| 2026-05-11 | 112.1 | 115.49 | 112.1 | 115.44 | — |
| 2026-05-08 | 106.67 | 114.66 | 106.67 | 114.07 | — |
| 2026-05-07 | 105.45 | 112.39 | 104.51 | 107.97 | — |
| 2026-05-06 | 88.53 | 90.11 | 87.29 | 89.95 | — |
| 2026-05-05 | 89.7 | 90.29 | 88.54 | 89.92 | — |
| 2026-05-04 | 86.51 | 89.76 | 86.4 | 89.24 | — |
| 2026-05-01 | 86.12 | 86.75 | 84.97 | 86.29 | — |
| 2026-04-30 | 85 | 85.22 | 82.43 | 84.31 | — |
| 2026-04-29 | 85.42 | 86.39 | 84.43 | 86.11 | — |
| 2026-04-28 | 86.74 | 87.44 | 85.44 | 85.72 | — |
| 2026-04-27 | 84.1 | 86.75 | 83.78 | 85.67 | — |
| 2026-04-24 | 83.1 | 84.56 | 82.5 | 84.34 | — |
| 2026-04-23 | 85.06 | 85.35 | 81.81 | 82.76 | — |
| 2026-04-22 | 86.26 | 87.64 | 85.78 | 87.09 | — |
| 2026-04-21 | 82.23 | 85.68 | 82.1 | 85.26 | — |
| 2026-04-20 | 82.66 | 83.33 | 81.47 | 82.6 | — |
| 2026-04-17 | 83.95 | 84.25 | 81.02 | 81.84 | — |
| 2026-04-16 | 79.89 | 82.5 | 79.89 | 82.4 | — |
| 2026-04-15 | 78.82 | 80.05 | 77.41 | 79.64 | — |
| 2026-04-14 | 79.06 | 80.02 | 77.72 | 78.7 | — |