Fortinet, Inc. - Common Stock (FTNT)

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

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/29/2025	79.17	79.52	78.32	78.77	4,458,234	78.77
8/28/2025	78.18	79.41	77.94	79.29	4,928,838	79.29
8/27/2025	78.04	78.34	77.51	78.13	5,710,467	78.13
8/26/2025	77.95	78.33	77.21	77.65	6,113,277	77.65
8/25/2025	79.90	79.91	77.61	77.64	7,264,431	77.64
8/22/2025	78.31	80.62	78.21	80.02	6,175,794	80.02
8/21/2025	78.91	79.11	76.86	77.75	9,963,864	77.75
8/20/2025	78.09	80.30	77.30	79.61	12,246,505	79.61
8/19/2025	81.28	81.28	77.10	78.09	15,232,022	78.09
8/18/2025	79.57	81.20	78.94	80.76	12,266,810	80.76
8/15/2025	77.68	79.82	77.04	79.11	10,868,840	79.11
8/14/2025	78.05	78.59	76.82	77.25	11,818,764	77.25
8/13/2025	79.88	80.10	78.05	79.33	14,123,498	79.33
8/12/2025	75.00	78.99	74.98	78.47	15,485,243	78.47
8/11/2025	74.02	76.90	73.81	74.57	13,424,719	74.57
8/08/2025	76.11	76.71	72.83	74.39	17,024,619	74.39
8/07/2025	74.30	75.35	70.12	75.30	47,452,179	75.30
8/06/2025	96.99	97.59	96.30	96.57	8,695,704	96.57
8/05/2025	98.45	99.40	96.12	96.21	4,033,901	96.21
8/04/2025	97.82	99.34	96.54	98.55	5,380,045	98.55
8/01/2025	99.38	99.38	96.83	97.36	4,709,353	97.36
7/31/2025	102.26	102.60	99.67	99.90	4,310,227	99.90
7/30/2025	104.88	104.88	99.78	101.71	5,326,415	101.71
7/29/2025	105.63	106.95	103.21	104.77	3,246,884	104.77
7/28/2025	104.98	106.21	104.12	104.88	2,128,635	104.88
7/25/2025	105.23	105.85	104.72	104.82	2,088,029	104.82
7/24/2025	105.31	106.19	104.03	104.77	2,439,729	104.77
7/23/2025	104.91	105.14	103.14	105.06	2,581,256	105.06
7/22/2025	106.93	107.40	104.64	104.81	2,951,201	104.81
7/21/2025	105.16	107.52	104.36	106.94	3,533,713	106.94
7/18/2025	105.71	106.57	104.72	105.42	3,640,788	105.42
7/17/2025	103.50	105.46	103.35	104.92	3,480,417	104.92
7/16/2025	104.93	105.19	101.55	103.44	3,509,514	103.44
7/15/2025	103.40	105.44	103.38	104.93	4,172,644	104.93
7/14/2025	99.36	103.56	99.25	102.97	6,019,466	102.97
7/11/2025	100.00	100.62	98.70	99.06	4,131,969	99.06
7/10/2025	107.71	108.09	99.91	100.20	5,974,546	100.20
7/09/2025	108.65	108.77	105.62	107.65	4,441,837	107.65
7/08/2025	106.97	107.83	103.36	107.54	5,287,987	107.54
7/07/2025	105.60	107.56	105.02	106.65	4,762,399	106.65
7/03/2025	102.68	106.11	102.62	105.66	2,864,115	105.66
7/02/2025	101.81	102.65	100.91	102.21	3,749,175	102.21
7/01/2025	105.36	105.85	100.91	102.43	6,137,542	102.43
6/30/2025	103.90	105.95	103.41	105.72	4,095,098	105.72
6/27/2025	103.92	104.47	102.94	103.11	5,706,055	103.11
6/26/2025	103.73	104.74	103.10	103.86	2,816,168	103.86
6/25/2025	104.87	105.79	103.52	103.69	2,792,018	103.69
6/24/2025	104.32	104.99	103.39	104.42	3,540,628	104.42
6/23/2025	99.78	103.46	98.60	103.15	4,521,874	103.15
6/20/2025	101.32	101.99	98.86	99.85	6,944,101	99.85
6/18/2025	103.25	103.40	99.84	100.82	4,337,320	100.82
6/17/2025	101.53	104.50	101.30	102.88	4,095,777	102.88
6/16/2025	101.10	103.23	101.10	101.95	3,519,500	101.95
6/13/2025	100.78	103.34	100.31	100.83	3,425,251	100.83
6/12/2025	101.83	102.79	101.47	101.66	2,945,561	101.66
6/11/2025	101.42	104.01	100.14	102.02	4,219,903	102.02
6/10/2025	102.32	102.90	101.07	101.63	3,789,405	101.63
6/09/2025	104.73	105.00	101.94	102.08	3,904,487	102.08
6/06/2025	104.32	105.20	103.72	104.94	3,296,653	104.94
6/05/2025	102.07	103.98	101.75	103.50	3,368,305	103.50
6/04/2025	102.50	102.84	101.32	101.62	3,393,018	101.62
6/03/2025	102.26	103.17	102.06	102.88	3,789,895	102.88
6/02/2025	101.10	102.52	99.85	102.47	5,242,706	102.47