TipRanks
Go Ultimate55% OFF

Fortinet (FO8) Historical Prices

DE:FO8 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026122.56124.64120.70120.78120.78-0.49%1,1951.71
Oct 29, 2026115.74124.28113.00121.38121.38-24.61%10,83420.29
Oct 28, 2026166.62167.02161.00161.00161.00-3.47%1,0181.96
Oct 27, 2026164.62166.78162.24166.78166.78+1.79%6831.27
Oct 26, 2026162.14164.10161.52163.84163.84+2.55%1,6743.25
Oct 23, 2026154.58159.76154.58159.76159.76+3.34%730.14
Oct 22, 2026152.96156.72152.96154.60154.60+0.87%1130.21
Oct 21, 2026151.98153.26148.00153.26153.26+0.99%4090.78
Oct 20, 2026152.42152.80148.50151.76151.76-0.75%2380.45
Oct 19, 2026152.32154.48151.48152.90152.90+1.64%1,3862.61
Oct 16, 2026161.92162.68150.00150.44150.44-6.27%3230.61
Oct 15, 2026162.94162.94160.00160.50160.50-3.68%2880.55
Oct 14, 2026170.82170.82165.00166.64166.64-2.29%2,1344.26
Oct 13, 2026172.12174.08170.54170.54170.54-1.84%1730.34
Oct 12, 2026175.44175.82173.74173.74173.74+0.85%1,2532.51
Oct 09, 2026169.32172.28168.42172.28172.28+1.62%6481.29
Oct 08, 2026168.18169.54167.84169.54169.54+0.00%4410.86
Oct 07, 2026170.62171.94169.54169.54169.54+0.99%2100.41
Oct 06, 2026164.10168.24164.10167.88167.88+3.06%1,7343.47
Oct 05, 2026160.78163.28160.56162.90162.90+1.18%9171.88
Oct 02, 2026159.00162.00159.00161.00161.00+1.83%630.13
Oct 01, 2026159.04160.74156.00158.10158.10-0.19%8681.77
Sep 30, 2026154.82158.40153.96158.40158.40+2.83%1060.22
Sep 29, 2026155.02155.36152.76154.04154.04-0.25%420.08
Sep 28, 2026152.88154.42149.42154.42154.42+0.34%7281.48
Sep 25, 2026157.04157.04152.32153.90153.90-2.68%1,0182.08
Sep 24, 2026156.34159.20155.34158.14158.14+1.38%2140.43
Sep 23, 2026153.42155.98152.92155.98155.98+3.56%3790.75
Sep 22, 2026154.14154.14149.56150.62150.62-0.57%5111.02
Sep 21, 2026147.80151.48147.80151.48151.48+3.31%4050.80
Sep 18, 2026150.66151.64145.70146.62146.62-3.46%1270.25
Sep 17, 2026150.60151.88149.22151.88151.88+1.63%1,4052.76
Sep 16, 2026149.22150.00148.42149.44149.44+1.30%2400.48
Sep 15, 2026146.22147.52143.50147.52147.52+0.79%2960.57
Sep 14, 2026138.40146.36137.80146.36146.36+8.50%4320.78
Sep 11, 2026137.50138.06133.44134.90134.90-2.91%2180.39
Sep 10, 2026135.38138.94135.24138.94138.94+2.33%4030.70
Sep 09, 2026135.46135.78134.74135.78135.78+1.39%170.03
Sep 08, 2026134.10134.10131.34133.92133.92-1.57%3560.60
Sep 07, 2026137.00137.00134.20136.06136.06+1.39%3140.53
Sep 04, 2026135.26135.26134.20134.20134.20-1.51%2000.33
Sep 03, 2026134.24136.26134.12136.26136.26+2.62%7311.19
Sep 02, 2026139.78139.78132.78132.78132.78-5.66%2110.34
Sep 01, 2026147.26147.36140.68140.74140.74-3.07%8731.43
Aug 31, 2026143.38145.20142.74145.20145.20+1.54%1,2322.03
Aug 28, 2026148.00150.00140.46143.00143.00-0.29%8451.41
Aug 27, 2026136.68143.42136.68143.42143.42+6.38%3900.64
Aug 26, 2026131.84134.82131.84134.82134.82+2.23%1950.32
Aug 25, 2026131.02131.88130.40131.88131.88+0.50%690.11
Aug 24, 2026131.68131.68130.28131.22131.22+1.11%3810.58