FTNT
Fortinet, Inc.
NMS
$148.86
+1.72
(+1.17%)
Blow-off · +4.69σ
Hot zone
Grade C
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $143.56 | $149.03 | $141.75 | $148.86 | 6.8M |
| 2026-06-01 | $141.16 | $147.49 | $140.25 | $147.14 | 7.5M |
| 2026-05-29 | $129.59 | $138.11 | $129.00 | $137.97 | 9.6M |
| 2026-05-28 | $128.58 | $129.94 | $126.61 | $129.70 | 5.8M |
| 2026-05-27 | $129.55 | $131.50 | $126.78 | $127.93 | 6.9M |
| 2026-05-26 | $132.98 | $134.91 | $130.60 | $133.96 | 4.8M |
| 2026-05-22 | $130.00 | $134.19 | $128.57 | $133.93 | 5.8M |
| 2026-05-21 | $128.91 | $129.71 | $127.40 | $129.46 | 4.3M |
| 2026-05-20 | $125.91 | $130.36 | $125.33 | $130.00 | 6.0M |
| 2026-05-19 | $127.81 | $128.20 | $123.76 | $127.64 | 7.0M |
| 2026-05-18 | $121.69 | $126.61 | $120.87 | $126.50 | 5.6M |
| 2026-05-15 | $121.17 | $123.33 | $119.49 | $122.78 | 5.5M |
| 2026-05-14 | $118.03 | $121.97 | $115.77 | $121.86 | 5.8M |
| 2026-05-13 | $113.21 | $117.84 | $112.71 | $117.69 | 5.2M |
| 2026-05-12 | $115.19 | $116.46 | $113.16 | $113.87 | 4.9M |
| 2026-05-11 | $112.10 | $115.49 | $112.10 | $115.44 | 6.7M |
| 2026-05-08 | $107.30 | $114.66 | $106.67 | $114.07 | 9.9M |
| 2026-05-07 | $105.26 | $112.39 | $104.51 | $107.97 | 18.1M |
| 2026-05-06 | $88.78 | $90.11 | $87.29 | $89.95 | 8.1M |
| 2026-05-05 | $89.70 | $90.29 | $88.55 | $89.92 | 4.0M |
| 2026-05-04 | $86.51 | $89.76 | $86.36 | $89.24 | 5.5M |
| 2026-05-01 | $86.12 | $86.75 | $84.97 | $86.29 | 4.0M |
| 2026-04-30 | $85.12 | $85.22 | $82.44 | $84.31 | 5.8M |
| 2026-04-29 | $85.42 | $86.39 | $84.43 | $86.11 | 3.1M |
| 2026-04-28 | $86.74 | $87.44 | $85.44 | $85.72 | 3.9M |
| 2026-04-27 | $84.10 | $86.76 | $83.78 | $85.67 | 5.7M |
| 2026-04-24 | $83.10 | $84.56 | $82.50 | $84.34 | 5.8M |
| 2026-04-23 | $85.06 | $85.35 | $81.81 | $82.76 | 5.4M |
| 2026-04-22 | $86.27 | $87.64 | $85.78 | $87.09 | 4.4M |
| 2026-04-21 | $82.23 | $85.68 | $82.10 | $85.26 | 5.2M |
| 2026-04-20 | $82.10 | $83.33 | $81.47 | $82.60 | 4.0M |
| 2026-04-17 | $83.95 | $84.25 | $81.02 | $81.84 | 5.0M |
| 2026-04-16 | $79.98 | $82.50 | $79.89 | $82.40 | 5.5M |
| 2026-04-15 | $78.82 | $80.07 | $77.41 | $79.64 | 6.2M |
| 2026-04-14 | $79.06 | $80.02 | $77.73 | $78.70 | 5.8M |
| 2026-04-13 | $76.95 | $78.80 | $76.10 | $78.74 | 6.7M |
| 2026-04-10 | $80.52 | $80.52 | $76.01 | $76.70 | 12.4M |
| 2026-04-09 | $83.27 | $83.71 | $79.56 | $80.66 | 6.7M |
| 2026-04-08 | $85.10 | $86.14 | $82.28 | $83.51 | 6.0M |
| 2026-04-07 | $81.86 | $83.95 | $81.63 | $83.72 | 5.6M |
| 2026-04-06 | $82.74 | $83.38 | $81.83 | $82.29 | 3.5M |
| 2026-04-02 | $80.85 | $82.56 | $80.02 | $82.53 | 4.1M |
| 2026-04-01 | $81.77 | $82.14 | $80.00 | $81.15 | 5.3M |
| 2026-03-31 | $79.75 | $81.83 | $79.56 | $81.72 | 6.0M |
| 2026-03-30 | $78.11 | $80.94 | $78.08 | $79.05 | 7.0M |
| 2026-03-27 | $79.69 | $79.69 | $76.42 | $78.20 | 8.8M |
| 2026-03-26 | $78.29 | $81.72 | $78.29 | $81.03 | 4.5M |
| 2026-03-25 | $80.13 | $81.52 | $78.46 | $78.89 | 6.1M |
| 2026-03-24 | $82.33 | $82.80 | $79.12 | $79.34 | 6.2M |
| 2026-03-23 | $82.01 | $83.72 | $81.22 | $82.77 | 5.0M |
| 2026-03-20 | $82.96 | $82.96 | $80.27 | $81.40 | 16.3M |
| 2026-03-19 | $83.52 | $84.95 | $82.29 | $83.12 | 4.5M |
| 2026-03-18 | $82.44 | $84.33 | $82.20 | $83.39 | 4.3M |
| 2026-03-17 | $84.58 | $86.42 | $83.06 | $83.16 | 3.9M |
| 2026-03-16 | $84.39 | $85.86 | $83.97 | $84.49 | 5.7M |
| 2026-03-13 | $84.40 | $85.10 | $82.81 | $83.44 | 4.0M |
| 2026-03-12 | $82.92 | $85.07 | $82.31 | $84.40 | 5.2M |
| 2026-03-11 | $84.30 | $85.37 | $82.35 | $83.48 | 5.4M |
| 2026-03-10 | $84.29 | $85.05 | $81.62 | $84.20 | 5.8M |
| 2026-03-09 | $83.06 | $84.60 | $82.18 | $83.81 | 6.4M |
| 2026-03-06 | $83.99 | $84.48 | $82.90 | $83.67 | 5.7M |
| 2026-03-05 | $82.28 | $84.73 | $82.25 | $84.42 | 5.5M |
| 2026-03-04 | $81.04 | $83.98 | $80.95 | $82.79 | 6.3M |
| 2026-03-03 | $77.26 | $81.98 | $77.19 | $81.10 | 7.5M |
| 2026-03-02 | $78.29 | $79.77 | $77.56 | $79.18 | 5.2M |
| 2026-02-27 | $77.30 | $79.12 | $76.64 | $79.03 | 7.5M |
| 2026-02-26 | $77.32 | $79.74 | $76.85 | $79.20 | 5.9M |
| 2026-02-25 | $74.49 | $77.60 | $74.35 | $77.35 | 5.5M |
| 2026-02-24 | $75.37 | $77.05 | $74.31 | $75.23 | 10.0M |
| 2026-02-23 | $78.42 | $79.48 | $74.66 | $75.60 | 8.3M |
| 2026-02-20 | $81.17 | $83.08 | $79.40 | $80.00 | 6.7M |
| 2026-02-19 | $81.01 | $81.77 | $80.24 | $81.67 | 4.6M |
| 2026-02-18 | $80.90 | $81.26 | $79.34 | $80.69 | 5.9M |
| 2026-02-17 | $85.17 | $85.42 | $81.05 | $81.69 | 6.1M |
| 2026-02-13 | $84.55 | $86.53 | $83.60 | $85.56 | 8.1M |
| 2026-02-12 | $87.55 | $88.60 | $82.97 | $84.26 | 7.8M |
| 2026-02-11 | $85.41 | $88.30 | $84.20 | $87.82 | 8.0M |
| 2026-02-10 | $86.35 | $87.49 | $85.17 | $85.53 | 7.9M |
| 2026-02-09 | $82.27 | $86.17 | $81.37 | $85.93 | 9.9M |
| 2026-02-06 | $81.80 | $83.52 | $77.27 | $82.76 | 15.2M |
| 2026-02-05 | $80.95 | $81.78 | $78.03 | $78.93 | 12.7M |
| 2026-02-04 | $78.87 | $81.45 | $77.79 | $81.12 | 7.8M |
| 2026-02-03 | $80.98 | $81.23 | $77.79 | $79.30 | 6.7M |
| 2026-02-02 | $80.86 | $82.36 | $80.15 | $81.29 | 7.8M |
| 2026-01-30 | $80.64 | $81.48 | $80.18 | $81.26 | 7.5M |
| 2026-01-29 | $81.50 | $82.11 | $79.74 | $81.51 | 6.3M |
| 2026-01-28 | $82.18 | $82.55 | $81.64 | $82.08 | 3.9M |
| 2026-01-27 | $83.21 | $83.56 | $81.26 | $81.71 | 4.8M |
| 2026-01-26 | $81.65 | $83.13 | $81.04 | $83.07 | 5.7M |
| 2026-01-23 | $83.50 | $85.06 | $81.10 | $81.64 | 11.0M |
| 2026-01-22 | $76.49 | $77.81 | $76.33 | $77.62 | 4.9M |
| 2026-01-21 | $75.81 | $76.02 | $74.71 | $75.75 | 6.4M |
| 2026-01-20 | $74.11 | $75.60 | $73.55 | $75.46 | 6.9M |
| 2026-01-16 | $76.54 | $76.61 | $75.15 | $75.38 | 7.9M |
| 2026-01-15 | $76.54 | $78.33 | $76.18 | $76.32 | 6.3M |
| 2026-01-14 | $76.45 | $78.31 | $75.81 | $76.39 | 10.2M |
| 2026-01-13 | $78.70 | $79.72 | $77.76 | $78.33 | 5.7M |
| 2026-01-12 | $78.92 | $79.08 | $77.99 | $78.66 | 3.9M |
| 2026-01-09 | $78.15 | $79.37 | $77.97 | $79.22 | 5.0M |
| 2026-01-08 | $79.54 | $79.54 | $77.76 | $78.05 | 6.4M |
| 2026-01-07 | $78.61 | $80.86 | $78.35 | $80.02 | 6.9M |
| 2026-01-06 | $77.73 | $79.20 | $77.60 | $78.44 | 6.5M |
| 2026-01-05 | $78.51 | $79.90 | $77.83 | $77.94 | 6.1M |
| 2026-01-02 | $79.97 | $79.97 | $77.18 | $77.88 | 7.5M |
| 2025-12-31 | $80.12 | $80.41 | $79.37 | $79.41 | 2.9M |
| 2025-12-30 | $80.61 | $80.87 | $80.28 | $80.31 | 2.5M |
| 2025-12-29 | $81.28 | $81.79 | $80.42 | $80.82 | 4.9M |
| 2025-12-26 | $80.91 | $81.65 | $80.59 | $81.56 | 3.0M |
| 2025-12-24 | $80.53 | $81.38 | $80.28 | $81.18 | 1.2M |
| 2025-12-23 | $81.61 | $81.71 | $80.10 | $80.66 | 3.5M |
| 2025-12-22 | $81.35 | $81.83 | $80.13 | $81.74 | 4.7M |
| 2025-12-19 | $79.73 | $80.44 | $79.00 | $80.24 | 20.1M |
| 2025-12-18 | $80.54 | $80.60 | $78.57 | $79.75 | 8.1M |
| 2025-12-17 | $80.09 | $81.44 | $79.38 | $79.38 | 9.3M |
| 2025-12-16 | $81.31 | $82.83 | $81.13 | $82.47 | 5.3M |
| 2025-12-15 | $82.10 | $82.83 | $80.79 | $81.52 | 5.1M |
| 2025-12-12 | $81.98 | $82.66 | $81.66 | $82.22 | 4.3M |
| 2025-12-11 | $81.60 | $83.22 | $81.45 | $82.47 | 4.5M |
| 2025-12-10 | $82.90 | $83.22 | $80.24 | $81.60 | 7.4M |
| 2025-12-09 | $83.09 | $84.16 | $82.15 | $83.50 | 4.0M |
| 2025-12-08 | $86.96 | $87.11 | $83.26 | $83.53 | 6.1M |
| 2025-12-05 | $85.54 | $86.94 | $85.20 | $86.92 | 6.2M |
| 2025-12-04 | $82.98 | $85.24 | $82.41 | $85.18 | 6.7M |
| 2025-12-03 | $82.21 | $82.96 | $81.42 | $82.76 | 5.1M |