Fortinet Inc (FTNT)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.315 | -4.09762119557 | 105.305 | 107.5 | 95.51 | 5249138 | 100.56886538 | CS |
| 4 | -5.975 | -5.58593932595 | 106.965 | 114.82 | 95.51 | 5021906 | 107.37952569 | CS |
| 12 | 2.76 | 2.80973226102 | 98.23 | 114.82 | 90.8 | 4578367 | 102.08735685 | CS |
| 26 | 24.14 | 31.4118412492 | 76.85 | 114.82 | 73.29 | 4540492 | 93.33697216 | CS |
| 52 | 29.31 | 40.8900669643 | 71.68 | 114.82 | 54.88 | 4923542 | 77.1764869 | CS |
| 156 | -175.34 | -63.4531176492 | 276.33 | 357.58 | 42.6101 | 5076166 | 70.67305407 | CS |
| 260 | 18.79 | 22.8588807786 | 82.2 | 371.77 | 42.6101 | 3557502 | 89.26332987 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 98.28 | 2.24 | 2.33 | 96.5 | 99.935 | 95.5 | 6311543 |
| 1741646100 | 96.04 | -5.24 | -5.17 | 99.32 | 99.535 | 95.718 | 5556354 |
| 1741390500 | 101.28 | -0.44 | -0.43 | 102 | 102.35 | 98.05 | 5558983 |
| 1741304100 | 101.72 | -5.08 | -4.76 | 105.65 | 106.68 | 101.5 | 4462082 |
| 1741217700 | 106.8 | 0.32 | 0.30 | 105.38 | 107.5 | 103.72 | 4952811 |
| 1741131300 | 106.48 | -0.06 | -0.06 | 106.81 | 107.71 | 103.93 | 5441781 |
| 1741044900 | 106.54 | -1.47 | -1.36 | 108.57 | 110.67 | 106.04 | 5290867 |
| 1740785700 | 108.01 | 0.92 | 0.86 | 106.98 | 108.2578 | 105.895 | 5124613 |
| 1740699300 | 107.09 | -1.93 | -1.77 | 109.975 | 111.31 | 107 | 4304498 |
| 1740612900 | 109.02 | 0.96 | 0.89 | 108.46 | 110.29 | 107.83 | 3794173 |
| 1740526500 | 108.06 | -0.63 | -0.58 | 108.35 | 108.57 | 105.78 | 4428428 |
| 1740440100 | 108.69 | -1.33 | -1.21 | 109.315 | 110.02 | 107.33 | 5412336 |
| 1740180900 | 110.02 | -4.19 | -3.67 | 113.955 | 114.57 | 109.93 | 5171059 |
| 1740094500 | 114.21 | -0.36 | -0.31 | 113.8 | 114.53 | 110.83 | 6893795 |
| 1740008100 | 114.57 | 0.31 | 0.27 | 114 | 114.63 | 111.88 | 4946570 |
| 1739921700 | 114.26 | 2.62 | 2.35 | 112.7 | 114.82 | 112.56 | 6356280 |
| 1739576100 | 111.64 | 1.66 | 1.51 | 110.27 | 112.37 | 108.72 | 4976520 |
| 1739489700 | 109.98 | 2.28 | 2.12 | 108.99 | 110.03 | 107.61 | 3599626 |
| 1739403300 | 107.7 | -0.63 | -0.58 | 107.03 | 107.8 | 104.27 | 4391020 |
| 1739316900 | 108.33 | -1.22 | -1.11 | 109.495 | 110.33 | 107.81 | 4429579 |
| 1739230500 | 109.55 | 1.89 | 1.76 | 108.645 | 110.99 | 107.45 | 5108193 |
| 1738971300 | 107.66 | 2.94 | 2.81 | 110.07 | 110.53 | 102.37 | 11177799 |
| 1738884900 | 104.72 | -0.35 | -0.33 | 105 | 105.82 | 103.96 | 6912549 |
| 1738798500 | 105.07 | 2.29 | 2.23 | 103.15 | 105.12 | 101.85 | 4153347 |
| 1738712100 | 102.78 | 1.88 | 1.86 | 100.995 | 102.83 | 100.7 | 3897668 |
| 1738625700 | 100.9 | 0.02 | 0.02 | 98.85 | 101.41 | 98.12 | 4938172 |
| 1738366500 | 100.88 | -0.05 | -0.05 | 101.14 | 102.87 | 100.47 | 4066605 |
| 1738280100 | 100.93 | 1.6 | 1.61 | 100.41 | 102.17 | 100.02 | 4142435 |
| 1738193700 | 99.33 | -0.5 | -0.50 | 99.85 | 100.2128 | 98.2007 | 3120853 |
| 1738107300 | 99.83 | 3.06 | 3.16 | 96.53 | 100.38 | 95.55 | 4366003 |
| 1738020900 | 96.77 | -0.13 | -0.13 | 94.91 | 98.325 | 94.8506 | 4192274 |
| 1737761700 | 96.9 | -1.34 | -1.36 | 97.52 | 97.565 | 96.1061 | 4135956 |
| 1737675300 | 98.24 | 0 | 0.00 | 98.24 | 98.24 | 98.24 | 0 |
| 1737588900 | 98.24 | 1.04 | 1.07 | 98 | 98.34 | 96.5904 | 3456932 |
| 1737502500 | 97.2 | 2.97 | 3.15 | 95.65 | 97.28 | 94.82 | 3823610 |
| 1737156900 | 94.23 | 0.18 | 0.19 | 96.088 | 96.088 | 93.88 | 4915681 |
| 1737070500 | 94.05 | 0.99 | 1.06 | 93.92 | 94.838 | 93.41 | 2906260 |
| 1736984100 | 93.06 | 0.57 | 0.62 | 93.8848 | 94.16 | 92.76 | 4846707 |
| 1736897700 | 92.49 | -1.34 | -1.43 | 92.57 | 93.33 | 90.8 | 5432049 |
| 1736811300 | 93.83 | -0.73 | -0.77 | 93.97 | 94.35 | 92.635 | 4148190 |
| 1736552100 | 94.56 | -1.48 | -1.54 | 95.15 | 95.67 | 94.15 | 4018745 |
| 1736379300 | 96.04 | 0.11 | 0.11 | 95.2 | 96.27 | 93.33 | 4755557 |
| 1736292900 | 95.93 | -2.01 | -2.05 | 97.69 | 98 | 94.41 | 4006938 |
| 1736206500 | 97.94 | 0.47 | 0.48 | 100.88 | 101 | 97.1201 | 4184937 |
| 1735947300 | 97.47 | 2.72 | 2.87 | 95.73 | 98.38 | 95.365 | 4270783 |
| 1735860900 | 94.75 | 0.27 | 0.29 | 95.36 | 96.17 | 93.21 | 2942276 |
| 1735688100 | 94.48 | -0.65 | -0.68 | 95.79 | 96 | 93.8732 | 2184265 |
| 1735601700 | 95.13 | -0.95 | -0.99 | 94.88 | 95.73 | 94 | 2128024 |
| 1735342500 | 96.08 | -1.21 | -1.24 | 96.51 | 96.51 | 94.8 | 2774686 |
| 1735256100 | 97.29 | -0.52 | -0.53 | 97.16 | 97.6 | 96.73 | 1660449 |
| 1735077840 | 97.81 | 1.39 | 1.44 | 96.53 | 97.83 | 96.32 | 1764856 |
| 1734996900 | 96.42 | -0.77 | -0.79 | 96.925 | 97.067 | 95.34 | 3105846 |
| 1734737700 | 97.19 | 2.34 | 2.47 | 93.72 | 97.83 | 93.36 | 13347665 |
| 1734651300 | 94.85 | 1.49 | 1.60 | 95.94 | 96.865 | 94.23 | 4582620 |
| 1734564900 | 93.36 | -4.26 | -4.36 | 98.05 | 98.565 | 92.83 | 5747252 |
| 1734478500 | 97.62 | -0.54 | -0.55 | 98.16 | 99.37 | 97.01 | 4009096 |
| 1734392100 | 98.16 | 0.21 | 0.21 | 98 | 98.5 | 97.03 | 3821929 |
| 1734132900 | 97.95 | -0.65 | -0.66 | 98.29 | 99.19 | 96.86 | 3165925 |
| 1734046500 | 98.6 | 0.56 | 0.57 | 98.04 | 98.9 | 97.25 | 2859387 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
