MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTNT — Fortinet, Inc.
NasdaqFortinet, Inc.
$180.95
+2.23(+1.25%)
- O
- 182.09
- H
- 183.09
- L
- 180.04
- V
- 3.39M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$180.95
Period Return+91.75%
Period High$183.09
Period Low$70.12
Avg Daily Volume5.88M
Total Trading Days365
FTNT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $182.09 | $183.09 | $180.04 | $180.95 | +$2.23 | +1.25% | 3,387,130 | $181.24 | $180.04 $183.09 |
| Oct 1, 2026 | $179.05 | $180.00 | $175.02 | $178.72 | $-0.04 | -0.02% | 2,963,368 | $178.26 | $175.02 $180.00 |
| Sep 30, 2026 | $175.67 | $180.49 | $174.74 | $178.76 | +$2.80 | +1.59% | 3,113,295 | $178.91 | $174.74 $180.49 |
| Sep 29, 2026 | $174.50 | $176.65 | $172.42 | $175.96 | $-0.37 | -0.21% | 2,488,624 | $175.18 | $172.42 $176.65 |
| Sep 28, 2026 | $170.70 | $176.91 | $169.56 | $176.33 | +$2.87 | +1.65% | 2,832,526 | $175.31 | $169.56 $176.91 |
| Sep 25, 2026 | $177.30 | $177.78 | $172.83 | $173.46 | $-5.21 | -2.92% | 2,508,841 | $174.24 | $172.83 $177.78 |
| Sep 24, 2026 | $178.65 | $181.37 | $176.76 | $178.67 | $-0.07 | -0.04% | 3,759,634 | $179.61 | $176.76 $181.37 |
| Sep 23, 2026 | $176.47 | $179.35 | $173.37 | $178.74 | +$4.48 | +2.57% | 3,416,495 | $177.50 | $173.37 $179.35 |
| Sep 22, 2026 | $176.09 | $176.09 | $170.23 | $174.26 | $-0.97 | -0.55% | 4,115,600 | $173.54 | $170.23 $176.09 |
| Sep 21, 2026 | $170.19 | $175.69 | $167.41 | $175.23 | +$5.39 | +3.17% | 3,177,445 | $174.05 | $167.41 $175.69 |
| Sep 18, 2026 | $172.46 | $172.94 | $166.09 | $169.84 | $-2.74 | -1.59% | 12,746,457 | $169.77 | $166.09 $172.94 |
| Sep 17, 2026 | $170.08 | $176.10 | $167.77 | $172.58 | +$0.81 | +0.47% | 5,476,611 | $172.95 | $167.77 $176.10 |
| Sep 16, 2026 | $169.25 | $174.61 | $168.52 | $171.77 | $-0.60 | -0.35% | 3,903,014 | $171.99 | $168.52 $174.61 |
| Sep 15, 2026 | $168.67 | $174.05 | $167.40 | $172.37 | +$2.19 | +1.29% | 4,351,214 | $171.70 | $167.40 $174.05 |
| Sep 14, 2026 | $162.33 | $170.95 | $160.08 | $170.18 | +$14.11 | +9.04% | 5,917,258 | $168.02 | $160.08 $170.95 |
| Sep 11, 2026 | $158.40 | $159.30 | $155.18 | $156.07 | $-2.78 | -1.75% | 2,592,118 | $156.26 | $155.18 $159.30 |
| Sep 10, 2026 | $155.43 | $161.98 | $154.00 | $158.85 | +$1.63 | +1.04% | 3,268,809 | $159.27 | $154.00 $161.98 |
| Sep 9, 2026 | $158.02 | $158.84 | $156.04 | $157.22 | $-0.25 | -0.16% | 2,822,868 | $157.27 | $156.04 $158.84 |
| Sep 8, 2026 | $153.44 | $157.75 | $152.00 | $157.47 | +$1.18 | +0.76% | 3,575,693 | $156.26 | $152.00 $157.75 |
| Sep 4, 2026 | $154.70 | $158.47 | $154.00 | $156.29 | $-0.07 | -0.04% | 3,060,504 | $156.46 | $154.00 $158.47 |
| Sep 3, 2026 | $157.50 | $158.69 | $154.48 | $156.36 | +$1.82 | +1.18% | 3,124,630 | $156.64 | $154.48 $158.69 |
| Sep 2, 2026 | $162.19 | $162.28 | $151.80 | $154.54 | $-7.31 | -4.52% | 5,157,519 | $154.62 | $151.80 $162.28 |
| Sep 1, 2026 | $167.42 | $169.93 | $160.60 | $161.85 | $-9.08 | -5.31% | 5,496,063 | $162.73 | $160.60 $169.93 |
| Aug 31, 2026 | $166.60 | $172.51 | $165.71 | $170.93 | +$4.93 | +2.97% | 6,603,678 | $170.48 | $165.71 $172.51 |
| Aug 28, 2026 | $172.58 | $173.00 | $162.68 | $166.00 | $-6.78 | -3.92% | 5,095,563 | $165.81 | $162.68 $173.00 |
| Aug 27, 2026 | $160.24 | $173.89 | $159.88 | $172.78 | +$15.24 | +9.67% | 6,907,241 | $170.42 | $159.88 $173.89 |
| Aug 26, 2026 | $151.50 | $158.44 | $149.50 | $157.54 | +$3.88 | +2.53% | 2,995,030 | $157.14 | $149.50 $158.44 |
| Aug 25, 2026 | $152.86 | $154.33 | $151.67 | $153.66 | +$1.67 | +1.10% | 3,460,119 | $153.40 | $151.67 $154.33 |
| Aug 24, 2026 | $152.43 | $153.85 | $150.40 | $151.99 | $-1.52 | -0.99% | 3,422,743 | $152.32 | $150.40 $153.85 |
| Aug 21, 2026 | $151.90 | $154.11 | $148.25 | $153.51 | +$2.72 | +1.80% | 4,054,822 | $152.26 | $148.25 $154.11 |