FTNT - Fortinet, Inc.
82.79
1.690 2.041%
Share volume: 6,178,111
Last Updated: 03-04-2026
Computer Hardware/Computer & Office Equipment:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$81.10
1.69
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $81.04 | $81.04 | $83.98 | $83.98 | $80.95 | $80.95 | $82.79 | $82.79 | 6,178,111 | $6,178,111.00 |
| 03-03-2026 | $77.26 | $77.26 | $81.98 | $81.98 | $77.19 | $77.19 | $81.10 | $81.10 | 7,475,639 | $7,475,639.00 |
| 03-02-2026 | $78.29 | $78.29 | $79.77 | $79.77 | $77.56 | $77.56 | $79.18 | $79.18 | 5,247,309 | $5,247,309.00 |
| 02-27-2026 | $77.30 | $77.30 | $79.12 | $79.12 | $76.64 | $76.64 | $79.03 | $79.03 | 7,548,444 | $7,548,444.00 |
| 02-26-2026 | $77.32 | $77.32 | $79.74 | $79.74 | $76.85 | $76.85 | $79.20 | $79.20 | 5,872,046 | $5,872,046.00 |
| 02-25-2026 | $74.49 | $74.49 | $77.60 | $77.60 | $74.35 | $74.35 | $77.35 | $77.35 | 5,527,365 | $5,527,365.00 |
| 02-24-2026 | $75.37 | $75.37 | $77.05 | $77.05 | $74.31 | $74.31 | $75.23 | $75.23 | 10,049,416 | $10,049,416.00 |
| 02-23-2026 | $78.42 | $78.42 | $79.48 | $79.48 | $74.66 | $74.66 | $75.60 | $75.60 | 8,323,485 | $8,323,485.00 |
| 02-20-2026 | $81.17 | $81.17 | $83.08 | $83.08 | $79.40 | $79.40 | $80.00 | $80.00 | 6,703,785 | $6,703,785.00 |
| 02-19-2026 | $81.01 | $81.01 | $81.77 | $81.77 | $80.24 | $80.24 | $81.67 | $81.67 | 4,584,064 | $4,584,064.00 |