---
url: https://finance.yahoo.com/quote/FTNT/history?interval=1d&period1=1573776000&period2=1573862400
title: Fortinet, Inc. (FTNT) Stock Historical Prices & Data - Yahoo Finance
description: Discover historical prices for FTNT stock on Yahoo Finance. View daily, weekly or monthly format back to when Fortinet, Inc. stock was issued.
access_date: 2026-05-29T17:30:31.000Z
current_date: 2026-05-29T17:30:31.788Z
---

Skip to navigation Skip to main content Skip to right column 

### U.S. markets close in 2h 31m

U.S. markets close in 2h 31m

S&P 500 

7,583.05 

+19.42 +0.26%

Dow 30 

51,031.83 

+362.86 +0.72%

Nasdaq 

26,971.98 

+54.51 +0.20%

Russell 2000 

2,920.93 

\-15.64 \-0.53%

VIX 

15.29 

\-0.45 \-2.86%

Gold 

4,595.70 

+63.30 +1.40%

Bitcoin USD 

74,150.59 

+719.99 +0.98%

Brent Crude Oil 

90.90 

\-1.80 \-1.94%

FTNT

Fortinet, Inc.

136.36 +5.13% 

NasdaqGS - Nasdaq Real Time Price USD 

# Fortinet, Inc. (FTNT)

136.36 +6.66 (+5.13%) 

As of 1:30:30 PM EDT. Market Open. 

 Trade FTNT on Coinbase Trading disclosure 

## Trading disclosure 

The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational. 

Nov 15, 2019 - Nov 16, 2019 

Historical Prices 

Daily 

Currency in USD  Download 

| Date         | Open  | High  | Low   | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume    |
| ------------ | ----- | ----- | ----- | -------------------------------------- | -------------------------------------------------------------------------------------------------- | --------- |
| Nov 15, 2019 | 20.26 | 20.33 | 19.96 | 20.31                                  | 20.31                                                                                              | 6,584,000 |

PANW Palo Alto Networks, Inc.

**277.20** +7.54%

ZS Zscaler, Inc.

**137.10** +5.43%

CRWD CrowdStrike Holdings, Inc.

**727.90** +8.48%

OKTA Okta, Inc.

**120.85** +27.59%

NET Cloudflare, Inc.

**236.18** +3.54%

SNPS Synopsys, Inc.

**477.93** \-0.56%

S SentinelOne, Inc.

**17.05** \-5.41%

RBRK Rubrik, Inc.

**78.10** +11.06%

MDB MongoDB, Inc.

**311.75** \-4.28%

GTLB GitLab Inc.

**30.72** +9.97%