Fortinet, Inc. (1FTNT) Price History
Daily open, high, low, close and volume for Fortinet, Inc. (1FTNT) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €169.16 | €169.16 | €169.16 | €172.32 | 42 |
| 2026-10-08 | €169.12 | €170.48 | €168.44 | €169.48 | 251 |
| 2026-10-07 | €169.70 | €169.70 | €168.92 | €170.02 | 62 |
| 2026-10-06 | €164.82 | €167.92 | €164.82 | €167.92 | 228 |
| 2026-10-05 | €162.34 | €162.34 | €162.34 | €163.08 | 8 |
| 2026-10-02 | €160.00 | €161.52 | €160.00 | €160.88 | 16 |
| 2026-10-01 | €160.60 | €160.60 | €157.44 | €158.12 | 246 |
| 2026-09-30 | €153.96 | €158.32 | €153.96 | €158.32 | 2 |
| 2026-09-29 | €155.90 | €155.90 | €154.88 | €154.30 | 30 |
| 2026-09-28 | €151.80 | €152.52 | €149.96 | €154.74 | 479 |
| 2026-09-25 | €157.44 | €157.44 | €156.76 | €153.86 | 31 |
| 2026-09-24 | €155.62 | €157.30 | €155.62 | €158.04 | 19 |
| 2026-09-23 | €153.96 | €154.82 | €153.20 | €156.00 | 278 |
| 2026-09-22 | €154.50 | €154.52 | €150.66 | €150.66 | 34 |
| 2026-09-21 | €150.54 | €150.54 | €150.36 | €151.54 | 8 |
| 2026-09-18 | €151.72 | €151.72 | €146.56 | €146.56 | 16 |
| 2026-09-17 | €151.84 | €151.84 | €151.84 | €151.84 | 2 |
| 2026-09-16 | €149.88 | €149.96 | €148.42 | €150.18 | 105 |
| 2026-09-15 | €145.32 | €147.36 | €142.00 | €147.36 | 107 |
| 2026-09-14 | €140.58 | €140.58 | €139.60 | €146.04 | 27 |
| 2026-09-11 | €138.54 | €138.54 | €138.54 | €138.54 | 0 |
| 2026-09-10 | €136.74 | €137.68 | €136.74 | €138.54 | 29 |
| 2026-09-09 | €133.54 | €133.54 | €133.54 | €135.80 | 19 |
| 2026-09-08 | €134.20 | €134.20 | €134.20 | €134.20 | 0 |
| 2026-09-07 | €134.20 | €134.20 | €134.20 | €134.20 | 0 |
| 2026-09-04 | €133.88 | €134.96 | €133.88 | €134.20 | 37 |
| 2026-09-03 | €134.48 | €134.48 | €134.00 | €136.24 | 18 |
| 2026-09-02 | €144.76 | €144.76 | €144.76 | €144.76 | 0 |
| 2026-09-01 | €144.76 | €144.76 | €144.76 | €144.76 | 0 |
| 2026-08-31 | €143.36 | €144.04 | €143.36 | €144.76 | 68 |
| 2026-08-28 | €148.64 | €148.64 | €148.42 | €142.92 | 66 |
| 2026-08-27 | €136.56 | €143.84 | €136.56 | €143.60 | 81 |
| 2026-08-26 | €132.08 | €132.08 | €132.08 | €132.08 | 0 |
| 2026-08-25 | €130.90 | €132.08 | €130.56 | €132.08 | 12 |
| 2026-08-24 | €131.94 | €131.94 | €131.34 | €131.34 | 8 |
| 2026-08-21 | €130.08 | €130.08 | €130.08 | €130.08 | 0 |
| 2026-08-20 | €132.50 | €132.50 | €130.10 | €130.08 | 33 |
| 2026-08-19 | €131.68 | €131.68 | €131.68 | €131.68 | 14 |
| 2026-08-18 | €134.34 | €134.34 | €134.34 | €135.10 | 3 |
| 2026-08-17 | €138.44 | €138.44 | €135.54 | €135.40 | 250 |
| 2026-08-14 | €141.48 | €141.48 | €141.48 | €141.48 | 0 |
| 2026-08-13 | €141.06 | €141.06 | €141.06 | €141.48 | 70 |
| 2026-08-12 | €140.00 | €141.04 | €134.44 | €142.34 | 85 |
| 2026-08-11 | €143.06 | €146.38 | €143.06 | €140.78 | 210 |
| 2026-08-10 | €139.24 | €142.26 | €139.24 | €142.96 | 13 |
| 2026-08-07 | €142.66 | €142.66 | €139.08 | €139.18 | 107 |
| 2026-08-06 | €143.04 | €143.04 | €143.04 | €139.86 | 8 |
| 2026-08-05 | €148.60 | €148.60 | €148.60 | €143.98 | 3 |
| 2026-08-04 | €142.68 | €142.68 | €142.68 | €142.68 | 0 |
| 2026-08-03 | €142.00 | €142.00 | €139.82 | €142.68 | 15 |
| 2026-07-31 | €135.50 | €137.78 | €134.52 | €137.78 | 258 |
| 2026-07-30 | €146.90 | €148.36 | €138.40 | €135.56 | 81 |
| 2026-07-29 | €129.42 | €129.42 | €128.00 | €128.18 | 41 |
| 2026-07-28 | €132.32 | €132.32 | €132.32 | €133.60 | 12 |
| 2026-07-27 | €134.74 | €136.28 | €134.74 | €135.70 | 46 |
| 2026-07-24 | €131.82 | €131.82 | €131.82 | €134.74 | 2 |
| 2026-07-23 | €136.32 | €136.32 | €136.32 | €133.74 | 1 |
| 2026-07-22 | €139.50 | €140.04 | €136.34 | €136.32 | 81 |
| 2026-07-21 | €142.18 | €142.18 | €140.76 | €137.88 | 90 |
| 2026-07-20 | €142.34 | €142.34 | €141.60 | €142.26 | 28 |
| 2026-07-17 | €141.96 | €141.96 | €141.96 | €141.96 | 0 |
| 2026-07-16 | €143.28 | €143.78 | €143.28 | €141.96 | 43 |
| 2026-07-15 | €144.90 | €144.90 | €144.90 | €144.90 | 0 |
| 2026-07-14 | €138.68 | €138.68 | €138.10 | €144.90 | 69 |
| 2026-07-13 | €137.76 | €141.68 | €137.20 | €141.68 | 134 |
| 2026-07-10 | €143.36 | €143.36 | €143.36 | €138.50 | 10 |
| 2026-07-09 | €134.34 | €134.34 | €134.24 | €142.68 | 18 |
| 2026-07-08 | €139.42 | €139.42 | €139.42 | €135.72 | 7 |
| 2026-07-07 | €143.42 | €143.42 | €139.12 | €140.08 | 156 |
| 2026-07-06 | €136.74 | €142.40 | €136.74 | €142.42 | 22 |
| 2026-07-03 | €136.72 | €137.10 | €136.08 | €136.72 | 102 |
| 2026-07-02 | €140.40 | €140.88 | €138.74 | €137.98 | 13 |
| 2026-07-01 | €135.18 | €138.18 | €135.18 | €138.96 | 71 |
| 2026-06-30 | €136.00 | €136.00 | €133.02 | €133.02 | 19 |
| 2026-06-29 | €134.60 | €134.60 | €134.60 | €137.18 | 1 |
| 2026-06-26 | €130.90 | €132.60 | €130.90 | €132.12 | 94 |
| 2026-06-25 | €130.86 | €130.86 | €130.86 | €131.38 | 9 |
| 2026-06-24 | €129.62 | €129.90 | €129.62 | €129.34 | 6 |
| 2026-06-23 | €126.06 | €128.94 | €126.06 | €128.52 | 527 |
| 2026-06-22 | €126.02 | €129.78 | €125.60 | €127.10 | 187 |
| 2026-06-19 | €128.64 | €128.64 | €121.54 | €128.94 | 6 |
| 2026-06-18 | €124.56 | €126.00 | €124.56 | €125.44 | 128 |
| 2026-06-17 | €125.46 | €125.46 | €122.60 | €123.74 | 115 |
| 2026-06-16 | €126.30 | €126.30 | €126.08 | €126.08 | 34 |
| 2026-06-15 | €127.78 | €127.88 | €125.28 | €127.56 | 98 |
| 2026-06-12 | €125.34 | €125.34 | €125.34 | €125.34 | 0 |
| 2026-06-11 | €121.52 | €124.66 | €121.52 | €125.34 | 29 |
| 2026-06-10 | €118.84 | €121.38 | €116.70 | €120.88 | 769 |
| 2026-06-09 | €123.40 | €123.40 | €118.74 | €117.82 | 273 |
| 2026-06-08 | €126.00 | €127.74 | €126.00 | €125.38 | 146 |
| 2026-06-05 | €127.84 | €129.58 | €125.90 | €127.32 | 217 |
| 2026-06-04 | €123.34 | €128.00 | €123.34 | €127.64 | 359 |
| 2026-06-03 | €124.92 | €128.44 | €124.92 | €127.70 | 187 |
| 2026-06-02 | €126.24 | €126.24 | €120.76 | €123.70 | 280 |
| 2026-06-01 | €119.44 | €124.62 | €118.68 | €124.62 | 276 |
| 2026-05-29 | €110.60 | €110.60 | €110.60 | €115.50 | 1 |
| 2026-05-28 | €110.34 | €110.34 | €110.00 | €110.54 | 13 |
| 2026-05-27 | €111.80 | €112.54 | €109.14 | €109.28 | 391 |
| 2026-05-26 | €117.28 | €117.28 | €113.14 | €115.84 | 834 |
| 2026-05-25 | €120.78 | €120.78 | €110.02 | €125.04 | 76 |
| 2026-05-22 | €111.18 | €114.02 | €111.18 | €114.14 | 257 |
| 2026-05-21 | €111.28 | €111.28 | €110.70 | €110.68 | 298 |
| 2026-05-20 | €109.98 | €110.40 | €108.56 | €110.48 | 315 |
| 2026-05-19 | €108.54 | €108.54 | €108.54 | €109.18 | 1 |
| 2026-05-18 | €105.28 | €105.28 | €104.32 | €106.76 | 99 |
| 2026-05-15 | €104.40 | €105.02 | €102.72 | €105.02 | 919 |
| 2026-05-14 | €100.18 | €103.14 | €100.18 | €103.10 | 234 |
| 2026-05-13 | €96.50 | €98.82 | €96.17 | €97.70 | 328 |
| 2026-05-12 | €97.50 | €100.28 | €97.14 | €97.14 | 545 |
| 2026-05-11 | €96.83 | €96.90 | €95.28 | €96.70 | 611 |
| 2026-05-08 | €92.03 | €95.00 | €90.85 | €95.16 | 106 |
| 2026-05-07 | €88.75 | €95.13 | €87.68 | €94.55 | 784 |
| 2026-05-06 | €76.80 | €76.80 | €75.68 | €75.70 | 26 |
| 2026-05-05 | €76.92 | €77.13 | €76.20 | €76.91 | 210 |
| 2026-05-04 | €73.56 | €73.56 | €73.56 | €75.98 | 3 |
| 2026-04-30 | €72.49 | €72.49 | €72.49 | €71.81 | 2 |
| 2026-04-29 | €72.63 | €73.31 | €72.63 | €72.77 | 12 |
| 2026-04-28 | €73.09 | €73.49 | €73.09 | €73.11 | 261 |
| 2026-04-27 | €72.38 | €72.75 | €71.43 | €73.66 | 1,931 |
| 2026-04-24 | €70.81 | €70.81 | €70.81 | €70.79 | 2 |
| 2026-04-23 | €73.00 | €73.48 | €72.72 | €70.71 | 1,883 |
| 2026-04-22 | €73.58 | €74.34 | €73.32 | €73.45 | 172 |
| 2026-04-21 | €70.64 | €72.76 | €70.64 | €72.62 | 333 |
| 2026-04-20 | €69.35 | €69.35 | €69.35 | €69.35 | 0 |
| 2026-04-17 | €69.94 | €70.50 | €69.35 | €69.35 | 353 |
| 2026-04-16 | €66.19 | €66.19 | €66.19 | €66.19 | 0 |
| 2026-04-15 | €66.58 | €67.58 | €66.20 | €66.19 | 125 |
| 2026-04-14 | €66.90 | €67.49 | €66.54 | €66.43 | 146 |
| 2026-04-13 | €65.70 | €65.70 | €65.35 | €65.52 | 861 |
| 2026-04-10 | €68.80 | €68.80 | €65.79 | €66.76 | 136 |
| 2026-04-09 | €69.60 | €69.60 | €69.60 | €68.73 | 100 |
| 2026-04-08 | €72.98 | €72.98 | €72.98 | €71.65 | 35 |
| 2026-04-07 | €70.81 | €70.81 | €70.66 | €71.31 | 106 |
| 2026-04-02 | €70.60 | €70.60 | €70.60 | €70.60 | 0 |
| 2026-04-01 | €70.32 | €70.32 | €70.32 | €70.60 | 70 |
| 2026-03-31 | €69.66 | €69.66 | €69.66 | €69.75 | 70 |
| 2026-03-30 | €68.26 | €68.26 | €68.26 | €70.19 | 70 |
| 2026-03-27 | €68.61 | €68.61 | €68.61 | €68.07 | 50 |
| 2026-03-26 | €69.22 | €69.22 | €69.22 | €69.22 | 0 |
| 2026-03-25 | €69.22 | €69.22 | €69.22 | €69.22 | 0 |
| 2026-03-24 | €68.90 | €68.90 | €68.90 | €69.22 | 21 |
| 2026-03-23 | €69.21 | €71.36 | €69.21 | €71.11 | 489 |
| 2026-03-20 | €71.16 | €71.16 | €71.16 | €70.60 | 1 |
| 2026-03-19 | €73.16 | €73.16 | €73.16 | €73.16 | 0 |
| 2026-03-18 | €73.16 | €73.16 | €73.16 | €73.16 | 0 |
| 2026-03-17 | €73.79 | €73.79 | €73.79 | €73.16 | 1 |
| 2026-03-16 | €74.24 | €74.24 | €73.75 | €73.63 | 207 |
| 2026-03-13 | €73.89 | €73.89 | €72.63 | €72.89 | 35 |
| 2026-03-12 | €72.51 | €72.63 | €72.51 | €73.12 | 101 |
| 2026-03-11 | €72.24 | €72.35 | €72.24 | €71.53 | 380 |
| 2026-03-10 | €72.84 | €72.84 | €72.84 | €72.82 | 10 |
| 2026-03-09 | €71.80 | €72.61 | €71.80 | €72.10 | 99 |
| 2026-03-06 | €72.18 | €72.18 | €71.97 | €71.86 | 23 |
| 2026-03-05 | €70.74 | €72.65 | €70.74 | €72.53 | 418 |
| 2026-03-04 | €70.03 | €70.10 | €70.03 | €70.80 | 50 |
| 2026-03-03 | €67.00 | €67.00 | €66.49 | €69.56 | 465 |
| 2026-03-02 | €66.00 | €67.74 | €66.00 | €67.07 | 262 |
| 2026-02-27 | €66.97 | €66.97 | €65.25 | €66.00 | 180 |
| 2026-02-26 | €65.53 | €65.88 | €65.53 | €67.07 | 159 |
| 2026-02-25 | €64.55 | €65.48 | €63.42 | €64.96 | 423 |
| 2026-02-24 | €63.96 | €65.00 | €63.67 | €64.32 | 390 |
| 2026-02-23 | €70.01 | €70.01 | €70.01 | €70.01 | 0 |
| 2026-02-20 | €70.25 | €70.25 | €70.25 | €70.01 | 15 |
| 2026-02-19 | €68.99 | €69.07 | €68.99 | €68.65 | 127 |
| 2026-02-18 | €68.39 | €68.39 | €67.95 | €68.69 | 51 |
| 2026-02-17 | €71.87 | €71.87 | €70.70 | €69.41 | 420 |
| 2026-02-16 | €71.92 | €71.92 | €71.92 | €71.92 | 0 |
| 2026-02-13 | €71.41 | €71.59 | €71.41 | €71.92 | 111 |
| 2026-02-12 | €72.54 | €72.54 | €71.39 | €71.40 | 40 |
| 2026-02-11 | €72.15 | €72.15 | €72.11 | €72.68 | 191 |
| 2026-02-10 | €71.48 | €73.22 | €71.48 | €72.59 | 362 |
| 2026-02-09 | €68.94 | €71.34 | €68.94 | €70.85 | 1,053 |
| 2026-02-06 | €68.16 | €70.13 | €65.39 | €69.24 | 1,567 |
| 2026-02-05 | €68.47 | €68.47 | €68.47 | €68.47 | 0 |
| 2026-02-04 | €66.57 | €66.57 | €65.96 | €68.47 | 488 |
| 2026-02-03 | €68.20 | €68.20 | €67.00 | €66.93 | 77 |
| 2026-02-02 | €67.31 | €68.70 | €67.12 | €69.74 | 366 |
| 2026-01-30 | €67.28 | €67.28 | €67.28 | €67.28 | 0 |
| 2026-01-29 | €68.46 | €69.92 | €67.46 | €67.28 | 622 |
| 2026-01-28 | €68.61 | €68.63 | €68.58 | €68.58 | 361 |
| 2026-01-27 | €69.07 | €69.07 | €68.24 | €68.24 | 73 |
| 2026-01-26 | €69.06 | €69.06 | €68.56 | €69.22 | 249 |
| 2026-01-23 | €66.51 | €72.12 | €66.48 | €70.49 | 3,175 |
| 2026-01-22 | €65.30 | €65.83 | €65.30 | €65.63 | 201 |
| 2026-01-21 | €65.08 | €65.08 | €64.39 | €64.51 | 38 |
| 2026-01-20 | €63.30 | €64.31 | €62.80 | €63.99 | 448 |
| 2026-01-19 | €71.78 | €71.78 | €61.44 | €63.11 | 134 |
| 2026-01-16 | €65.27 | €65.27 | €65.27 | €65.27 | 75 |
| 2026-01-15 | €66.01 | €67.26 | €66.01 | €66.71 | 166 |
| 2026-01-14 | €66.80 | €67.06 | €64.55 | €66.01 | 1,187 |
| 2026-01-13 | €67.96 | €67.96 | €67.48 | €67.48 | 27 |
| 2026-01-12 | €67.53 | €67.53 | €67.21 | €67.25 | 35 |
| 2026-01-09 | €67.88 | €67.88 | €67.10 | €67.48 | 30 |
| 2026-01-08 | €67.80 | €67.80 | €67.80 | €66.92 | 110 |
| 2026-01-07 | €66.18 | €68.40 | €66.18 | €68.41 | 342 |
| 2026-01-06 | €66.70 | €67.23 | €66.70 | €67.15 | 138 |
| 2026-01-05 | €67.44 | €68.04 | €66.92 | €67.43 | 129 |
| 2026-01-02 | €68.77 | €68.77 | €65.99 | €66.38 | 454 |
| 2025-12-30 | €65.96 | €69.45 | €65.96 | €68.66 | 134 |
| 2025-12-29 | €68.17 | €68.17 | €68.17 | €68.17 | 0 |
| 2025-12-23 | €69.18 | €69.18 | €68.47 | €68.17 | 244 |
| 2025-12-22 | €68.23 | €68.95 | €68.23 | €69.02 | 418 |
| 2025-12-19 | €68.10 | €68.10 | €68.10 | €68.10 | 0 |
| 2025-12-18 | €68.10 | €68.10 | €68.10 | €68.10 | 130 |
| 2025-12-17 | €69.29 | €69.29 | €69.12 | €68.79 | 253 |
| 2025-12-16 | €70.32 | €70.32 | €70.32 | €70.32 | 0 |
| 2025-12-15 | €70.32 | €70.32 | €70.32 | €70.32 | 0 |
| 2025-12-12 | €70.32 | €70.32 | €70.32 | €70.32 | 0 |
| 2025-12-11 | €70.32 | €70.32 | €70.32 | €70.32 | 0 |
| 2025-12-10 | €70.57 | €70.57 | €69.19 | €70.32 | 561 |
| 2025-12-09 | €71.28 | €72.01 | €71.28 | €72.16 | 335 |
| 2025-12-08 | €75.95 | €75.95 | €74.29 | €72.83 | 113 |
| 2025-12-05 | €73.25 | €74.10 | €73.25 | €74.04 | 220 |
| 2025-12-04 | €71.22 | €72.15 | €71.22 | €72.52 | 170 |
| 2025-12-03 | €70.37 | €70.38 | €70.01 | €70.40 | 192 |
| 2025-12-02 | €70.79 | €70.79 | €70.79 | €71.08 | 15 |
| 2025-12-01 | €69.48 | €69.48 | €69.48 | €70.28 | 3 |
| 2025-11-28 | €69.85 | €69.85 | €69.85 | €69.85 | 0 |
| 2025-11-27 | €69.85 | €69.85 | €69.85 | €69.85 | 0 |
| 2025-11-26 | €69.85 | €69.85 | €69.85 | €69.85 | 0 |
| 2025-11-25 | €68.77 | €68.77 | €68.77 | €69.85 | 4 |
| 2025-11-24 | €68.02 | €68.02 | €68.02 | €68.02 | 0 |
| 2025-11-21 | €66.66 | €67.53 | €66.66 | €68.02 | 224 |
| 2025-11-20 | €69.40 | €69.80 | €69.40 | €68.94 | 232 |
| 2025-11-19 | €69.39 | €69.39 | €69.39 | €69.39 | 0 |
| 2025-11-18 | €69.00 | €69.00 | €69.00 | €69.39 | 5 |
| 2025-11-17 | €70.88 | €70.88 | €70.84 | €71.09 | 233 |
| 2025-11-14 | €69.35 | €69.35 | €68.73 | €71.33 | 180 |
| 2025-11-13 | €70.46 | €71.35 | €70.46 | €70.55 | 300 |
| 2025-11-12 | €71.68 | €71.68 | €71.45 | €71.35 | 182 |
| 2025-11-11 | €72.30 | €72.30 | €72.30 | €72.31 | 95 |
| 2025-11-10 | €71.39 | €71.70 | €70.10 | €70.70 | 557 |
| 2025-11-07 | €69.72 | €70.43 | €69.25 | €70.31 | 397 |
| 2025-11-06 | €65.40 | €69.58 | €65.16 | €69.18 | 3,516 |
| 2025-11-05 | €74.16 | €74.16 | €73.28 | €73.50 | 573 |
| 2025-11-04 | €74.36 | €74.36 | €74.36 | €74.36 | 0 |
| 2025-11-03 | €74.77 | €75.15 | €73.46 | €74.36 | 358 |
| 2025-10-31 | €73.45 | €73.45 | €73.45 | €74.20 | 139 |
| 2025-10-30 | €72.17 | €73.80 | €72.17 | €73.63 | 138 |
| 2025-10-29 | €74.56 | €74.56 | €72.10 | €72.79 | 245 |
| 2025-10-28 | €74.00 | €74.42 | €74.00 | €74.39 | 137 |
| 2025-10-27 | €74.42 | €74.42 | €74.42 | €73.59 | 47 |
| 2025-10-24 | €73.67 | €73.67 | €73.20 | €73.26 | 194 |
| 2025-10-23 | €73.43 | €73.43 | €73.43 | €73.13 | 12 |
| 2025-10-22 | €72.92 | €73.00 | €72.92 | €72.94 | 64 |
| 2025-10-21 | €71.53 | €71.53 | €70.68 | €72.92 | 45 |
| 2025-10-20 | €71.83 | €71.83 | €71.83 | €72.44 | 7 |
| 2025-10-17 | €67.45 | €70.84 | €67.45 | €70.84 | 152 |
| 2025-10-16 | €70.73 | €71.72 | €70.71 | €70.71 | 198 |
| 2025-10-15 | €71.52 | €71.52 | €71.52 | €71.52 | 0 |
| 2025-10-14 | €69.51 | €72.20 | €69.51 | €71.52 | 49 |
| 2025-10-13 | €71.00 | €72.80 | €71.00 | €72.73 | 36 |
| 2025-10-10 | €74.50 | €74.50 | €74.50 | €72.43 | 9 |
| 2025-10-09 | €74.01 | €74.40 | €72.83 | €74.39 | 250 |