Price alert —
Loading…
Sign in to get a one-time email the moment FTNT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $160.50 | $163.83 | $158.93 | $161.61 | 5.7M |
| 2026-07-16 | $164.07 | $165.00 | $159.08 | $160.78 | 4.1M |
| 2026-07-15 | $169.39 | $170.35 | $163.03 | $164.51 | 5.1M |
| 2026-07-14 | $158.78 | $167.27 | $158.06 | $166.83 | 4.7M |
| 2026-07-13 | $157.67 | $161.95 | $155.72 | $160.62 | 4.1M |
| 2026-07-10 | $164.44 | $165.28 | $156.62 | $157.51 | 3.5M |
| 2026-07-09 | $153.27 | $164.01 | $152.25 | $163.73 | 4.6M |
| 2026-07-08 | $157.00 | $159.45 | $154.42 | $156.71 | 4.8M |
| 2026-07-07 | $162.39 | $163.31 | $155.68 | $158.67 | 5.8M |
| 2026-07-06 | $154.75 | $163.57 | $153.43 | $162.35 | 5.2M |
| 2026-07-02 | $158.64 | $158.96 | $156.20 | $156.25 | 4.5M |
| 2026-07-01 | $154.74 | $159.80 | $152.54 | $158.98 | 4.7M |
| 2026-06-30 | $151.04 | $154.47 | $150.73 | $153.62 | 6.7M |
| 2026-06-29 | $152.97 | $159.07 | $152.13 | $155.42 | 6.8M |
| 2026-06-26 | $150.81 | $152.77 | $147.55 | $151.35 | 9.2M |
| 2026-06-25 | $144.62 | $151.97 | $144.62 | $149.93 | 6.5M |
| 2026-06-24 | $147.70 | $148.82 | $144.57 | $145.28 | 4.7M |
| 2026-06-23 | $144.83 | $148.36 | $143.47 | $148.00 | 5.9M |
| 2026-06-22 | $146.36 | $149.19 | $143.59 | $145.39 | 5.6M |
| 2026-06-18 | $143.49 | $147.20 | $139.79 | $144.73 | 18.4M |
| 2026-06-17 | $145.81 | $148.00 | $141.69 | $144.14 | 7.6M |
| 2026-06-16 | $148.88 | $148.88 | $144.33 | $147.02 | 5.2M |
| 2026-06-15 | $146.32 | $149.50 | $143.98 | $149.49 | 5.2M |
| 2026-06-12 | $143.64 | $146.38 | $142.15 | $146.30 | 5.1M |
| 2026-06-11 | $141.01 | $146.31 | $139.40 | $145.06 | 7.4M |
| 2026-06-10 | $137.80 | $141.30 | $137.01 | $138.88 | 6.3M |
| 2026-06-09 | $143.13 | $144.30 | $133.05 | $138.39 | 7.8M |
| 2026-06-08 | $145.51 | $147.00 | $142.51 | $143.04 | 5.3M |
| 2026-06-05 | $148.46 | $149.05 | $143.46 | $144.68 | 7.1M |
| 2026-06-04 | $146.20 | $150.07 | $144.32 | $149.67 | 5.4M |
| 2026-06-03 | $145.38 | $148.47 | $143.39 | $146.48 | 8.0M |
| 2026-06-02 | $144.34 | $149.03 | $141.75 | $148.86 | 7.3M |
| 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 |