TipRanks
Go Ultimate55% OFF

Fortinet (1FTNT) Historical Prices

IT:1FTNT historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026122.92124.46121.00120.94120.94-0.72%3702.87
Oct 29, 2026116.74125.00113.00121.82121.82-24.71%4,13064.84
Oct 28, 2026168.30168.30160.46161.80161.80-2.95%540.81
Oct 27, 2026162.94165.00162.94166.72166.72+1.82%1121.69
Oct 26, 2026162.60163.00161.24163.74163.74+2.72%330.50
Oct 23, 2026159.28159.28159.28159.40159.40+2.94%20.03
Oct 22, 2026155.30158.72155.00154.84154.84+0.86%1121.71
Oct 21, 2026147.00153.78147.00153.52153.52+1.08%50.08
Oct 20, 2026151.58151.58150.64151.88151.88-0.45%1502.37
Oct 19, 2026153.80153.80152.26152.56152.56+1.56%90.14
Oct 16, 2026161.54161.54150.04150.22150.22-6.42%2173.48
Oct 15, 2026162.44162.44160.00160.52160.52-6.02%420.68
Oct 14, 2026166.64166.64166.64166.98166.98-2.24%10.02
Oct 13, 2026173.50174.46170.80170.80170.80-1.75%841.37
Oct 12, 2026174.72176.26173.84173.84173.84+0.88%520.86
Oct 09, 2026169.16169.16169.16172.32172.32+1.68%420.69
Oct 08, 2026169.12170.48168.44169.48169.48-0.32%2514.24
Oct 07, 2026169.70169.70168.92170.02170.02+1.25%621.06
Oct 06, 2026164.82167.92164.82167.92167.92+2.97%2284.14
Oct 05, 2026162.34162.34162.34163.08163.08+1.37%80.15
Oct 02, 2026160.00161.52160.00160.88160.88+1.75%160.28
Oct 01, 2026160.60160.60157.44158.12158.12-0.13%2464.58
Sep 30, 2026153.96158.32153.96158.32158.32+2.61%20.04
Sep 29, 2026155.90155.90154.88154.30154.30-0.28%300.54
Sep 28, 2026151.80152.52149.96154.74154.74+0.57%4799.86
Sep 25, 2026157.44157.44156.76153.86153.86-2.64%310.64
Sep 24, 2026155.62157.30155.62158.04158.04+1.31%190.39
Sep 23, 2026153.96154.82153.20156.00156.00+3.54%2786.15
Sep 22, 2026154.50154.52150.66150.66150.66-0.58%340.76
Sep 21, 2026150.54150.54150.36151.54151.54+3.40%80.18
Sep 18, 2026151.72151.72146.56146.56146.56-3.48%160.30
Sep 17, 2026151.84151.84151.84151.84151.84+1.11%20.04
Sep 16, 2026149.88149.96148.42150.18150.18+1.91%1051.94
Sep 15, 2026145.32147.36142.00147.36147.36+0.90%1071.96
Sep 14, 2026140.58140.58139.60146.04146.04+8.42%270.48
Sep 11, 2026134.70134.70134.70134.70134.70-2.77%00.00
Sep 10, 2026136.74137.68136.74138.54138.54+2.02%290.50
Sep 09, 2026133.54133.54133.54135.80135.80+1.28%190.33
Sep 08, 2026134.08134.08134.08134.08134.08-0.50%00.00
Sep 07, 2026134.76134.76134.76134.76134.76+0.42%00.00
Sep 04, 2026133.88134.96133.88134.20134.20-1.50%370.50
Sep 03, 2026134.48134.48134.00136.24136.24+2.62%180.24
Sep 02, 2026132.76157.00132.16132.76132.76-5.47%00.00
Sep 01, 2026140.44157.00140.08140.44140.44-2.98%00.00
Aug 31, 2026143.36144.04143.36144.76144.76+1.29%680.78
Aug 28, 2026148.64148.64148.42142.92142.92-0.47%660.73
Aug 27, 2026136.56143.84136.56143.60143.60+6.45%810.87
Aug 26, 2026134.90135.40119.00134.90134.90+2.14%00.00
Aug 25, 2026130.90132.08130.56132.08132.08+0.56%120.13
Aug 24, 2026131.94131.94131.34131.34131.34+1.23%80.08