NASDAQ · FTNT

Fortinet, Inc.

Technology · Software - Infrastructure

$180.95

Up+$2.23 (+1.25%)

Updated Oct 3, 2026, 3:45 AM

SID Score

7.0/10

Composite research score

Smart Money

48/100

Neutral

Price performance · FTNT

FTNT price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 2, 2026

Daily close

View OHLC price history

FTNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 2, 2026	$182.09	$183.09	$180.04	$180.95	3.41M
Oct 1, 2026	$179.045	$179.998	$175.02	$178.72	2.96M
Sep 30, 2026	$175.67	$180.4899	$174.74	$178.76	3.11M
Sep 29, 2026	$174.50	$176.65	$172.42	$175.96	2.49M
Sep 28, 2026	$170.70	$176.905	$169.56	$176.33	2.83M
Sep 25, 2026	$177.30	$177.78	$172.83	$173.46	2.51M
Sep 24, 2026	$178.645	$181.37	$176.76	$178.67	3.76M
Sep 23, 2026	$176.47	$179.35	$173.37	$178.74	3.42M
Sep 22, 2026	$176.085	$176.085	$170.23	$174.26	4.12M
Sep 21, 2026	$170.185	$175.69	$167.41	$175.23	3.18M
Sep 18, 2026	$172.46	$172.94	$166.09	$169.84	12.75M
Sep 17, 2026	$170.08	$176.10	$167.77	$172.58	5.48M
Sep 16, 2026	$169.25	$174.61	$168.52	$171.77	3.9M
Sep 15, 2026	$168.67	$174.05	$167.4012	$172.37	4.39M
Sep 14, 2026	$162.325	$170.95	$160.08	$170.18	5.93M
Sep 11, 2026	$158.40	$159.30	$155.18	$156.07	2.59M
Sep 10, 2026	$155.425	$161.98	$154.0001	$158.85	3.27M
Sep 9, 2026	$158.02	$158.84	$156.0352	$157.22	2.82M
Sep 8, 2026	$153.44	$157.75	$152.00	$157.47	3.58M
Sep 4, 2026	$154.70	$158.47	$154.00	$156.29	3.06M