NASDAQ · FTNT

Fortinet, Inc.

Technology · Software - Infrastructure

$172.98

Up+$7.01 (+4.05%)

Updated Oct 23, 2026, 11:55 PM

SID Score

6.8/10

Composite research score

Smart Money

43/100

Neutral

Price performance · FTNT

FTNT price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 22, 2026

Daily close

View OHLC price history

FTNT OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 22, 2026	$174.22	$177.71	$171.69	$172.98	3.96M
Oct 21, 2026	$166.27	$175.34	$166.22	$174.05	3.09M
Oct 20, 2026	$170.64	$172.90	$166.52	$170.93	3.54M
Oct 19, 2026	$171.00	$173.31	$169.42	$171.50	5.75M
Oct 16, 2026	$182.35	$182.9383	$166.75	$169.13	5.74M
Oct 15, 2026	$180.55	$183.07	$178.27	$181.91	3.74M
Oct 14, 2026	$186.76	$189.39	$183.57	$184.05	3.96M
Oct 13, 2026	$191.10	$197.13	$190.30	$190.76	2.78M
Oct 12, 2026	$196.725	$196.8699	$191.51	$192.94	2.44M
Oct 9, 2026	$191.10	$194.95	$189.92	$194.75	2.07M
Oct 8, 2026	$189.95	$191.50	$187.83	$189.10	4.46M
Oct 7, 2026	$191.265	$192.23	$188.0416	$189.28	3.86M
Oct 6, 2026	$187.51	$192.41	$186.50	$191.27	4.25M
Oct 5, 2026	$180.13	$184.63	$179.41	$184.13	3.06M
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