FTNT - Fortinet, Inc.
82.6
0.760 0.920%
Share volume: 4,048,846
Last Updated: 04-20-2026
Computer Hardware/Computer & Office Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$81.84
0.76
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $82.10 | $82.10 | $83.33 | $83.33 | $81.47 | $81.47 | $82.60 | $82.60 | 4,048,846 | $4,048,846.00 |
| 04-17-2026 | $83.95 | $83.95 | $84.25 | $84.25 | $81.02 | $81.02 | $81.84 | $81.84 | 4,968,406 | $4,968,406.00 |
| 04-16-2026 | $79.98 | $79.98 | $82.50 | $82.50 | $79.89 | $79.89 | $82.40 | $82.40 | 5,517,870 | $5,517,870.00 |
| 04-15-2026 | $78.82 | $78.82 | $80.07 | $80.07 | $77.41 | $77.41 | $79.64 | $79.64 | 6,151,370 | $6,151,370.00 |
| 04-14-2026 | $79.06 | $79.06 | $80.02 | $80.02 | $77.73 | $77.73 | $78.70 | $78.70 | 5,838,513 | $5,838,513.00 |
| 04-13-2026 | $76.95 | $76.95 | $78.80 | $78.80 | $76.10 | $76.10 | $78.74 | $78.74 | 6,716,297 | $6,716,297.00 |
| 04-10-2026 | $80.52 | $80.52 | $80.52 | $80.52 | $76.01 | $76.01 | $76.70 | $76.70 | 12,401,093 | $12,401,093.00 |
| 04-09-2026 | $83.27 | $83.27 | $83.71 | $83.71 | $79.56 | $79.56 | $80.66 | $80.66 | 6,656,947 | $6,656,947.00 |
| 04-08-2026 | $85.10 | $85.10 | $86.14 | $86.14 | $82.28 | $82.28 | $83.51 | $83.51 | 5,955,205 | $5,955,205.00 |
| 04-07-2026 | $81.86 | $81.86 | $83.95 | $83.95 | $81.63 | $81.63 | $83.72 | $83.72 | 5,591,479 | $5,591,479.00 |