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 | 4.565 | 5.85106382979 | 78.02 | 83.7692 | 76.82 | 4209783 | 80.18655428 | CS |
| 4 | 7.715 | 10.3045278483 | 74.87 | 83.7692 | 74.54 | 4170598 | 77.64755105 | CS |
| 12 | 23.585 | 39.9745762712 | 59 | 83.7692 | 54.57 | 5075822 | 70.94377528 | CS |
| 26 | 15.505 | 23.1141920095 | 67.08 | 83.7692 | 54.57 | 5286635 | 65.09387662 | CS |
| 52 | 24.025 | 41.0262978142 | 58.56 | 83.7692 | 44.12 | 5936714 | 62.59850613 | CS |
| 156 | -232.305 | -73.7733811807 | 314.89 | 371.77 | 42.6101 | 4642010 | 77.43893916 | CS |
| 260 | 3.335 | 4.20820189274 | 79.25 | 371.77 | 42.6101 | 3301284 | 88.83941281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 82.87 | 0.4 | 0.48 | 82.44 | 83.04 | 81.92 | 2914089 |
| 1728599700 | 82.475 | 2.15 | 2.67 | 80.275 | 82.5 | 80.24 | 5046029 |
| 1728513300 | 80.33 | 2.55 | 3.28 | 78.07 | 80.37 | 78 | 4709244 |
| 1728426900 | 77.78 | 0.3 | 0.39 | 77.81 | 77.96 | 76.82 | 3752335 |
| 1728340500 | 77.48 | -0.53 | -0.68 | 78.11 | 79.08 | 77.34 | 4067063 |
| 1728081300 | 78.01 | 1.03 | 1.34 | 77.69 | 78.2 | 76.82 | 3093213 |
| 1727994900 | 76.98 | -0.61 | -0.79 | 77.3 | 77.61 | 76.78 | 3700317 |
| 1727908500 | 77.59 | 1.1 | 1.44 | 76.415 | 77.83 | 76.3 | 2932479 |
| 1727822100 | 76.49 | -1.06 | -1.37 | 78.208 | 78.498 | 76.18 | 3808645 |
| 1727735520 | 77.55 | 0.1 | 0.13 | 77.65 | 77.921 | 76.705 | 3388822 |
| 1727476500 | 77.45 | 0.24 | 0.31 | 77.2 | 77.78 | 76.43 | 2986795 |
| 1727390100 | 77.21 | 0.6 | 0.78 | 77.138 | 77.74 | 76.07 | 5169223 |
| 1727303700 | 76.61 | -0.85 | -1.10 | 77.42 | 77.835 | 75.94 | 4285728 |
| 1727217300 | 77.46 | 0.02 | 0.03 | 77.37 | 78.18 | 77.13 | 2943249 |
| 1727130900 | 77.44 | 0.66 | 0.86 | 77.198 | 77.82 | 76.97 | 3251913 |
| 1726871700 | 76.78 | 1.12 | 1.48 | 75.52 | 76.855 | 75.52 | 12542118 |
| 1726785300 | 75.66 | 0.98 | 1.31 | 76.08 | 76.105 | 74.85 | 3888090 |
| 1726698900 | 74.68 | -0.93 | -1.23 | 75.81 | 75.82 | 74.54 | 2849161 |
| 1726612500 | 75.61 | -0.73 | -0.96 | 76.19 | 76.46 | 75.38 | 2638099 |
| 1726526100 | 76.34 | 1.33 | 1.77 | 74.87 | 76.65 | 74.87 | 4338888 |
| 1726266900 | 75.01 | 0.52 | 0.70 | 74.705 | 75.6 | 74.575 | 4456205 |
| 1726180500 | 74.49 | -2.15 | -2.81 | 76.85 | 76.85 | 73.29 | 8581893 |
| 1726094100 | 76.64 | 0.57 | 0.75 | 75.78 | 76.84 | 74.71 | 4102308 |
| 1726007700 | 76.07 | 0.97 | 1.29 | 75.24 | 76.13 | 75.02 | 3747530 |
| 1725921300 | 75.1 | -0.06 | -0.07 | 75.27 | 75.92 | 74.92 | 4088416 |
| 1725662100 | 75.155 | -0.65 | -0.85 | 76.01 | 76.42 | 74.6 | 5297967 |
| 1725575700 | 75.8 | -1.07 | -1.39 | 75.78 | 76.2959 | 75.2536 | 4372398 |
| 1725489300 | 76.87 | -0.26 | -0.34 | 76.55 | 77.18 | 75.7422 | 4181572 |
| 1725402900 | 77.13 | 0.42 | 0.55 | 76.76 | 78.08 | 76.62 | 5606103 |
| 1725057300 | 76.71 | 0.44 | 0.58 | 76.31 | 76.91 | 76.08 | 3585250 |
| 1724970900 | 76.27 | 0.66 | 0.87 | 76 | 77.18 | 75.54 | 3048708 |
| 1724884500 | 75.61 | -0.36 | -0.47 | 76 | 76.28 | 75.19 | 2632559 |
| 1724798100 | 75.97 | 0.79 | 1.05 | 74.85 | 75.99 | 74.61 | 2471116 |
| 1724711700 | 75.18 | 0.45 | 0.60 | 74.98 | 75.4 | 74.8 | 2750876 |
| 1724452500 | 74.73 | 0.24 | 0.32 | 74.88 | 75.1 | 73.745 | 3181389 |
| 1724366100 | 74.49 | -0.93 | -1.23 | 75.6 | 75.81 | 74.39 | 5006802 |
| 1724279700 | 75.42 | -0.15 | -0.20 | 75.3 | 75.8 | 74.64 | 3064992 |
| 1724193300 | 75.57 | 0.8 | 1.07 | 75 | 76.31 | 74.77 | 5731522 |
| 1724106900 | 74.77 | 0.05 | 0.07 | 74.75 | 75.19 | 74.36 | 5247933 |
| 1723847700 | 74.72 | 1.32 | 1.80 | 73.1 | 74.9 | 72.9 | 4605264 |
| 1723761300 | 73.4 | 0.61 | 0.84 | 73.28 | 73.83 | 72.5257 | 4587047 |
| 1723674900 | 72.79 | 1.29 | 1.80 | 71.615 | 73.67 | 71.44 | 6105665 |
| 1723588500 | 71.5 | 1.14 | 1.62 | 70.29 | 71.59 | 69.82 | 5360630 |
| 1723502100 | 70.36 | 0.67 | 0.96 | 69.8 | 71.54 | 69.4 | 6172543 |
| 1723242900 | 69.69 | 1.01 | 1.47 | 68.99 | 69.98 | 67.975 | 6988397 |
| 1723156500 | 68.68 | -1.25 | -1.79 | 69.724 | 70.99 | 68.385 | 10954008 |
| 1723070100 | 69.93 | 14.12 | 25.30 | 65.68 | 71.82 | 65 | 23530719 |
| 1722983700 | 55.81 | 0.42 | 0.76 | 56 | 56.855 | 55.26 | 9378406 |
| 1722897300 | 55.39 | -1.12 | -1.98 | 55.11 | 56.36 | 54.88 | 7462984 |
| 1722638100 | 56.51 | -0.69 | -1.21 | 56.7 | 56.7 | 55.515 | 5803504 |
| 1722551700 | 57.2 | -0.84 | -1.45 | 58.22 | 58.3 | 56.471 | 4543271 |
| 1722465300 | 58.04 | 0.54 | 0.94 | 58.3 | 59.065 | 57.94 | 4675759 |
| 1722378900 | 57.5 | 0.11 | 0.19 | 57.49 | 58.445 | 56.93 | 4109701 |
| 1722292500 | 57.39 | 0.39 | 0.68 | 57 | 58.06 | 56.42 | 4001665 |
| 1722033300 | 57 | -0.31 | -0.54 | 57.66 | 57.81 | 56.835 | 4244540 |
| 1721946900 | 57.31 | 0.67 | 1.18 | 57.18 | 58.62 | 56.81 | 5199833 |
| 1721860500 | 56.64 | -1.3 | -2.24 | 57.83 | 58.5 | 56.52 | 5234636 |
| 1721774100 | 57.94 | -0.26 | -0.45 | 58.34 | 58.95 | 57.68 | 5987473 |
| 1721687700 | 58.2 | -0.28 | -0.48 | 59 | 59 | 58.04 | 3018167 |
| 1721428500 | 58.48 | 0.35 | 0.60 | 57.93 | 58.78 | 57.635 | 8133646 |
| 1721342100 | 58.13 | -0.98 | -1.66 | 60.5 | 60.505 | 58.07 | 5597379 |
| 1721255700 | 59.11 | -0.37 | -0.62 | 58.49 | 59.59 | 58.085 | 6821584 |
| 1721169300 | 59.48 | -0.42 | -0.70 | 60.15 | 60.2699 | 59.405 | 4158531 |
| 1721082900 | 59.9 | 0.35 | 0.59 | 59.74 | 60.72 | 59.256 | 3879555 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
