Fortinet, Inc. - Common Stock (FTNT)

Historical Prices For Fortinet, Inc. - Common Stock (FTNT)

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	86.51	87.79	84.41	84.86	11,178,543	84.86
4/03/2025	92.76	93.48	89.33	89.44	8,697,855	89.44
4/02/2025	95.08	98.40	95.00	98.08	3,435,748	98.08
4/01/2025	95.22	96.83	94.54	96.67	4,108,781	96.67
3/31/2025	94.46	96.97	93.26	96.26	6,285,782	96.26
3/28/2025	99.07	99.48	95.37	96.60	4,501,170	96.60
3/27/2025	100.26	100.97	98.99	99.54	3,358,252	99.54
3/26/2025	101.62	102.34	100.42	101.01	2,997,528	101.01
3/25/2025	99.72	102.22	99.55	102.09	3,423,263	102.09
3/24/2025	100.00	100.29	98.81	99.79	4,047,247	99.79
3/21/2025	97.32	98.73	95.94	98.65	5,778,854	98.65
3/20/2025	97.14	99.59	97.11	98.45	4,249,328	98.45
3/19/2025	97.32	99.18	97.06	98.17	4,320,085	98.17
3/18/2025	96.08	97.29	94.81	96.91	3,481,630	96.91
3/17/2025	95.74	97.49	95.58	96.67	4,146,280	96.67
3/14/2025	94.64	96.69	94.00	96.25	3,973,297	96.25
3/13/2025	97.40	97.50	93.27	93.42	4,261,840	93.42
3/12/2025	99.53	100.84	97.61	97.93	4,301,480	97.93
3/11/2025	96.49	99.94	95.50	98.28	6,311,605	98.28
3/10/2025	99.32	99.53	95.72	96.04	5,570,070	96.04
3/07/2025	102.00	102.35	98.05	101.28	5,560,869	101.28
3/06/2025	105.65	106.68	101.50	101.72	4,461,756	101.72
3/05/2025	105.38	107.50	103.72	106.80	4,952,800	106.80
3/04/2025	106.81	107.71	103.93	106.48	5,441,342	106.48
3/03/2025	108.82	110.67	106.04	106.54	5,290,110	106.54
2/28/2025	106.98	108.26	105.89	108.01	5,126,329	108.01
2/27/2025	109.97	111.31	107.00	107.09	4,304,298	107.09
2/26/2025	108.46	110.29	107.83	109.02	3,798,913	109.02
2/25/2025	108.08	108.57	105.78	108.06	4,428,366	108.06
2/24/2025	109.32	110.02	107.33	108.69	5,412,229	108.69
2/21/2025	113.96	114.57	109.93	110.02	5,172,174	110.02
2/20/2025	113.80	114.53	110.83	114.21	6,894,936	114.21
2/19/2025	114.11	114.63	111.88	114.57	4,946,374	114.57
2/18/2025	112.70	114.82	112.46	114.26	6,665,744	114.26
2/14/2025	110.27	112.37	108.72	111.64	4,981,108	111.64
2/13/2025	108.99	110.03	107.61	109.98	3,599,110	109.98
2/12/2025	107.03	107.80	104.27	107.70	4,412,284	107.70
2/11/2025	109.50	110.33	107.81	108.33	4,428,941	108.33
2/10/2025	108.64	110.99	107.45	109.55	5,108,459	109.55
2/07/2025	109.49	110.53	102.37	107.66	11,183,658	107.66
2/06/2025	105.40	105.82	103.96	104.72	6,899,186	104.72
2/05/2025	103.15	105.12	101.85	105.07	4,160,047	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