Fortinet (FTNT) Stock Chart & Stock Price History → [URGENT] DO NOT Touch These AI Stocks! (From Weiss Ratings) (Ad) Free FTNT Stock Alerts $61.43 +0.19 (+0.31%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Fortinet Stock Price Performance5 Day Performance+2.04%1 Month Performance-3.11%3 Month Performance-10.29%6 Month Performance+19.84%Year-To-Date Performance+4.95%1 Year Performance-11.78% Receive FTNT Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Fortinet and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyObama’s Forever Term [exposed]America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.Start streaming it now at no cost here FTNT Stock Chart for Sunday, May, 19, 2024 FTNT Chart by TradingView Fortinet Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$61.24$61.43+0.31%$61.86$60.782.80 million shs$46.93 billion05/16/2024$60.73$61.24+0.84%$61.35$59.584.44 million shs$46.78 billion05/15/2024$60.20$60.73+0.88%$61.28$60.613.55 million shs$46.39 billion05/14/2024$59.63$60.20+0.96%$60.50$59.234.27 million shs$45.99 billion05/13/2024$58.16$59.63+2.53%$59.92$58.405.49 million shs$45.55 billion05/10/2024$58.11$58.16+0.09%$59.40$58.073.93 million shs$44.40 billion Get the Latest News and Ratings for FTNT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Fortinet and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$59.63$58.11-2.55%$59.75$58.016.92 million shs$44.36 billion05/08/2024$59.43$59.63+0.34%$59.80$57.8410.88 million shs$45.52 billion05/07/2024$58.81$59.43+1.05%$60.40$58.4118.44 million shs$45.36 billion05/06/2024$58.88$58.81-0.12%$60.33$58.4314.47 million shs$44.89 billion05/03/2024$65.20$58.88-9.69%$62.49$58.7915.89 million shs$44.94 billion05/02/2024$63.53$65.20+2.63%$65.26$63.028.26 million shs$49.77 billion05/01/2024$63.18$63.53+0.55%$64.87$63.144.34 million shs$48.49 billion04/30/2024$64.30$63.18-1.74%$64.44$63.165.32 million shs$48.21 billion04/29/2024$64.18$64.30+0.19%$65.14$63.703.82 million shs$49.06 billion04/26/2024$64.03$64.18+0.23%$65.15$63.904.14 million shs$48.97 billion04/25/2024$65.45$64.03-2.17%$64.69$62.873.67 million shs$48.86 billion04/24/2024$64.80$65.45+1.00%$65.80$64.593.81 million shs$49.94 billion04/23/2024$63.69$64.80+1.74%$65.10$63.983.54 million shs$49.44 billion04/22/2024$63.40$63.69+0.46%$64.23$62.613.63 million shs$48.60 billion04/19/2024$64.03$63.40-0.98%$64.41$62.924.84 million shs$48.38 billion04/18/2024$64.66$64.03-0.97%$65.01$63.533.09 million shs$48.86 billion04/17/2024$64.48$64.66+0.28%$65.55$64.503.28 million shs$49.34 billion04/16/2024$64.73$64.48-0.39%$65.57$64.263.02 million shs$49.20 billion04/15/2024$66.45$64.73-2.59%$67.00$64.584.91 million shs$49.39 billion04/12/2024$68.22$66.45-2.59%$67.70$65.935.13 million shs$50.70 billion04/11/2024$68.13$68.22+0.13%$68.86$67.442.92 million shs$52.05 billion04/10/2024$68.22$68.13-0.13%$68.50$67.083.64 million shs$51.99 billion04/09/2024$68.39$68.22-0.25%$69.14$67.802.80 million shs$52.05 billion04/08/2024$70.91$68.39-3.55%$70.24$68.235.10 million shs$52.18 billion04/05/2024$69.23$70.91+2.43%$71.83$69.357.47 million shs$54.11 billion04/04/2024$71.32$69.23-2.93%$73.63$69.216.95 million shs$52.82 billion04/03/2024$68.85$71.32+3.59%$72.02$68.587.87 million shs$54.42 billion04/02/2024$67.82$68.85+1.52%$68.93$66.624.71 million shs$52.53 billion04/01/2024$68.31$67.82-0.72%$68.50$66.733.00 million shs$51.75 billion03/29/2024$68.31$68.31$68.60$67.003.92 million shs$52.12 billion03/28/2024$67.27$68.31+1.55%$68.60$67.013.92 million shs$52.12 billion03/27/2024$67.45$67.27-0.27%$68.32$66.193.52 million shs$51.33 billion03/26/2024$67.89$67.45-0.65%$68.17$67.043.31 million shs$51.47 billion03/25/2024$68.30$67.89-0.60%$68.41$67.613.29 million shs$51.80 billionShocking $16T Elon Musk Crypto Leak (Ad)Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.Click here now to get your copy.03/22/2024$68.57$68.30-0.39%$68.93$67.532.83 million shs$52.11 billion03/21/2024$67.87$68.57+1.03%$68.72$67.763.72 million shs$52.32 billion03/20/2024$67.79$67.87+0.12%$68.06$67.024.21 million shs$51.79 billion03/19/2024$67.55$67.79+0.36%$67.88$66.453.06 million shs$51.73 billion03/18/2024$66.72$67.55+1.24%$68.18$66.813.91 million shs$51.54 billion03/15/2024$68.04$66.72-1.94%$67.97$66.5310.12 million shs$50.91 billion03/14/2024$70.18$68.04-3.05%$69.75$67.626.50 million shs$51.92 billion03/13/2024$71.34$70.18-1.63%$71.59$70.004.08 million shs$53.55 billion03/12/2024$71.46$71.34-0.17%$71.95$70.743.83 million shs$54.43 billion03/11/2024$71.35$71.46+0.15%$71.80$69.913.14 million shs$54.53 billion03/08/2024$73.07$71.35-2.35%$73.50$71.095.28 million shs$54.44 billion03/07/2024$71.32$73.07+2.45%$73.33$71.196.31 million shs$55.75 billion03/06/2024$69.04$71.32+3.30%$71.73$69.117.40 million shs$54.42 billion03/05/2024$71.39$69.04-3.29%$70.82$67.316.83 million shs$52.68 billion03/04/2024$70.44$71.39+1.35%$71.69$70.504.28 million shs$54.47 billion03/01/2024$69.11$70.44+1.92%$70.49$68.584.84 million shs$53.75 billion02/29/2024$69.51$69.11-0.58%$70.15$68.155.78 million shs$52.73 billion02/28/2024$69.95$69.51-0.63%$70.04$68.782.74 million shs$53.38 billion02/27/2024$68.40$69.95+2.27%$70.28$68.874.99 million shs$53.72 billion02/26/2024$67.64$68.40+1.12%$69.48$67.775.15 million shs$52.53 billion02/23/2024$66.96$67.64+1.02%$67.89$67.193.77 million shs$51.94 billion02/22/2024$65.34$66.96+2.48%$67.23$65.777.63 million shs$51.42 billion02/21/2024$67.91$65.34-3.78%$65.51$61.0012.82 million shs$50.18 billion02/20/2024$68.48$67.91-0.83%$68.35$66.763.27 million shs$52.15 billion02/19/2024$68.48$68.48$70.08$67.904.53 million shs$52.59 billion Related Companies: Zscaler Stock Chart CrowdStrike Stock Chart Logitech International Stock Chart Juniper Networks Stock Chart F5 Stock Chart Identiv Stock Chart Palo Alto Networks Stock Chart Super Micro Computer Stock Chart TE Connectivity Stock Chart Autodesk Stock Chart Receive FTNT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Fortinet and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:FTNT) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaMissed NVDA? Buy this AI stock NOWChaikin AnalyticsUrgent Nvidia WarningAltimetryCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingMost important medical advance in 100 yearsThe Oxford ClubNext President (Not Trump. Not Biden.)The Freeport SocietyCrypto Pioneer Says: “The last crypto bull market has begun.”InvestorPlaceProtect Your Bank Account Before It’s Too LateWeiss Ratings Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Fortinet, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.