FTNT

Fortinet, Inc.

TechnologySoftware - InfrastructureUSUSD

$137.97

+2.75%Live · FMPMay 29, 2026

Market cap

$101.08B

52w range

70.12 – 138.11

P / E

—

EPS

—

Volume

9.63M

Revenue · FY

$6.8B

+14.17% YoY

Price chart

Live · FMP

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	86.51	89.49	86.41	88.89	88.89	88.89	0.00%	35,851
May 01, 2026	86.12	86.75	84.97	86.29	86.29	86.29	0.00%	4,041,351
Apr 30, 2026	85.12	85.22	82.44	84.31	84.31	84.31	0.00%	5,810,521
Apr 29, 2026	85.42	86.39	84.43	86.11	86.11	86.11	0.00%	3,061,400
Apr 28, 2026	86.74	87.44	85.44	85.72	85.72	85.72	0.00%	3,890,502
Apr 27, 2026	84.10	86.76	83.78	85.67	85.67	85.67	0.00%	5,679,538
Apr 24, 2026	83.10	84.56	82.50	84.34	84.34	84.34	0.00%	5,778,400
Apr 23, 2026	85.06	85.35	81.81	82.76	82.76	82.76	0.00%	5,417,700
Apr 22, 2026	86.27	87.64	85.78	87.09	87.09	87.09	0.00%	4,443,113
Apr 21, 2026	82.23	85.68	82.10	85.26	85.26	85.26	0.00%	5,158,106
Apr 20, 2026	82.10	83.33	81.47	82.60	82.60	82.60	0.00%	4,049,361
Apr 17, 2026	83.95	84.25	81.02	81.84	81.84	81.84	0.00%	4,968,406
Apr 16, 2026	79.98	82.50	79.89	82.40	82.40	82.40	0.00%	5,517,900
Apr 15, 2026	78.82	80.07	77.41	79.64	79.64	79.64	0.00%	6,151,400
Apr 14, 2026	79.06	80.02	77.72	78.70	78.70	78.70	0.00%	5,838,513
Apr 13, 2026	76.95	78.80	76.10	78.74	78.74	78.74	0.00%	6,716,300
Apr 10, 2026	80.52	80.52	76.01	76.70	76.70	76.70	0.00%	12,401,100
Apr 09, 2026	83.27	83.71	79.56	80.66	80.66	80.66	0.00%	6,656,947
Apr 08, 2026	85.10	86.14	82.28	83.51	83.51	83.51	0.00%	5,955,205
Apr 07, 2026	81.86	83.95	81.63	83.72	83.72	83.72	0.00%	5,591,500
Apr 06, 2026	82.74	83.38	81.83	82.29	82.29	82.29	0.00%	3,459,331
Apr 02, 2026	80.85	82.56	80.02	82.53	82.53	82.53	0.00%	4,139,300

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.