Fortinet, Inc. - Common Stock (FTNT)

105.07Last Price

+2.29 (2.23%)Change

Fortinet Inc is a global cybersecurity company that specializes in providing advanced security solutions to protect networks, cloud environments, and endpoints from cyber threats

Its products encompass a broad range of security technologies, including firewalls, intrusion prevention systems, and antivirus software, designed to help organizations secure their digital infrastructure. Leveraging machine learning and automation, Fortinet aims to deliver high-performance security that adapts to an ever-evolving threat landscape, ensuring the safety of sensitive information and critical operations for businesses of all sizes. The company also offers comprehensive security management and analytics tools, enhancing the overall visibility and control of security policies across complex IT environments.

Date Range:

2024-11-05 - 2025-02-05

Date	Open	High	Low	Close	Volume	Adjusted Close
2/05/2025	103.15	105.12	101.85	105.07	4,159,349	105.07
2/04/2025	101.00	102.83	100.70	102.78	3,895,044	102.78
2/03/2025	98.87	101.41	98.12	100.90	4,934,168	100.90
1/31/2025	101.14	102.87	100.47	100.88	4,091,913	100.88
1/30/2025	100.41	102.17	100.02	100.93	4,167,310	100.93
1/29/2025	99.92	100.21	98.20	99.33	3,120,021	99.33
1/28/2025	96.53	100.38	95.55	99.83	4,379,208	99.83
1/27/2025	94.91	98.33	94.10	96.77	4,244,887	96.77
1/24/2025	97.56	97.56	96.11	96.90	4,139,760	96.90
1/23/2025	97.65	98.07	95.94	97.45	3,703,995	97.45
1/22/2025	98.00	98.34	96.59	98.24	3,542,089	98.24
1/21/2025	95.65	97.28	94.82	97.20	3,847,187	97.20
1/17/2025	96.09	96.09	93.88	94.23	4,917,015	94.23
1/16/2025	93.92	94.84	93.41	94.05	2,906,098	94.05
1/15/2025	93.88	94.16	92.76	93.06	4,846,854	93.06
1/14/2025	92.57	93.33	90.80	92.49	5,432,281	92.49
1/13/2025	93.97	94.35	92.64	93.83	4,148,247	93.83
1/10/2025	95.44	95.67	94.15	94.56	4,019,446	94.56
1/08/2025	95.20	96.27	93.33	96.04	4,756,141	96.04
1/07/2025	97.69	98.00	94.40	95.93	4,006,884	95.93
1/06/2025	100.88	101.00	97.12	97.94	4,191,668	97.94
1/03/2025	95.73	98.38	95.36	97.47	4,272,637	97.47
1/02/2025	95.36	96.17	93.21	94.75	2,942,254	94.75
12/31/2024	95.13	0.00	95.13	94.48	0	94.48
12/30/2024	94.88	95.73	94.00	95.13	2,128,000	95.13
12/27/2024	96.51	96.51	94.80	96.08	2,774,950	96.08
12/26/2024	97.16	97.60	96.73	97.29	1,661,533	97.29
12/24/2024	96.65	97.83	96.32	97.81	1,764,856	97.81
12/23/2024	96.93	97.07	95.34	96.42	3,107,256	96.42
12/20/2024	93.72	97.83	93.36	97.19	13,349,036	97.19
12/19/2024	95.94	96.86	94.23	94.83	2,935,915	94.83
12/18/2024	98.05	98.56	92.83	93.36	5,748,392	93.36
12/17/2024	98.16	99.37	97.01	97.62	4,008,896	97.62
12/16/2024	98.21	98.50	97.03	98.16	3,821,616	98.16
12/13/2024	98.29	99.19	96.86	97.95	3,166,117	97.95
12/12/2024	98.04	98.90	97.25	98.60	2,858,673	98.60
12/11/2024	98.00	98.68	97.03	98.04	3,416,234	98.04
12/10/2024	96.52	98.37	96.06	97.13	3,915,145	97.13
12/09/2024	99.71	100.40	96.20	97.04	4,260,206	97.04
12/06/2024	98.52	99.71	98.10	99.21	3,219,863	99.21
12/05/2024	98.31	99.74	97.70	98.46	3,939,851	98.46
12/04/2024	96.99	98.50	96.05	98.19	4,976,848	98.19
12/03/2024	95.00	95.79	93.38	95.29	3,716,202	95.29
12/02/2024	95.36	97.18	94.93	95.32	4,377,790	95.32
11/29/2024	94.33	95.47	94.11	95.05	2,124,141	95.05
11/27/2024	96.68	96.79	93.86	94.06	3,835,032	94.06
11/26/2024	93.97	96.70	93.97	96.44	4,727,307	96.44
11/25/2024	93.11	94.90	92.68	93.12	8,804,048	93.12
11/22/2024	94.32	94.50	92.33	92.77	4,060,458	92.77
11/21/2024	93.00	94.35	92.52	94.02	4,378,566	94.02
11/20/2024	91.30	92.49	90.61	92.45	5,023,723	92.45
11/19/2024	90.58	91.78	89.67	90.79	5,705,704	90.79
11/18/2024	94.57	96.74	90.96	91.88	8,702,116	91.88
11/15/2024	94.80	96.38	92.73	94.20	5,923,023	94.20
11/14/2024	96.54	97.06	94.11	94.46	7,274,957	94.46
11/13/2024	98.05	100.59	97.60	97.88	6,570,563	97.88
11/12/2024	97.16	99.51	96.91	99.15	7,144,327	99.15
11/11/2024	92.42	97.35	92.30	97.18	8,419,211	97.18
11/08/2024	84.50	92.53	84.26	92.04	13,987,826	92.04
11/07/2024	82.44	83.83	81.50	83.68	6,351,081	83.68
11/06/2024	80.21	81.08	79.78	80.87	5,707,139	80.87