Fortinet, Inc. - Price History
Monthly price history for FTNT (Fortinet, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $58.88 | $58.88 |
| April 2024 | $63.18 | $63.18 |
| March 2024 | $68.31 | $68.31 |
| February 2024 | $69.11 | $69.11 |
| January 2024 | $64.49 | $64.49 |
| December 2023 | $58.53 | $58.53 |
| November 2023 | $52.56 | $52.56 |
| October 2023 | $57.17 | $57.17 |
| September 2023 | $58.68 | $58.68 |
| August 2023 | $60.21 | $60.21 |
| July 2023 | $77.72 | $77.72 |
| June 2023 | $75.59 | $75.59 |
| May 2023 | $68.33 | $68.33 |
| April 2023 | $63.05 | $63.05 |
| March 2023 | $66.46 | $66.46 |
| February 2023 | $59.44 | $59.44 |
| January 2023 | $52.34 | $52.34 |
| December 2022 | $48.89 | $48.89 |
| November 2022 | $53.16 | $53.16 |
| October 2022 | $57.16 | $57.16 |
| September 2022 | $49.13 | $49.13 |
| August 2022 | $48.69 | $48.69 |
| July 2022 | $59.65 | $59.65 |
| June 2022 | $56.58 | $56.58 |
| May 2022 | $58.83 | $294.14 |
| April 2022 | $57.80 | $289.01 |
| March 2022 | $68.35 | $341.74 |
| February 2022 | $68.90 | $344.52 |
| January 2022 | $59.45 | $297.24 |
| December 2021 | $71.88 | $359.40 |
| November 2021 | $66.42 | $332.11 |
| October 2021 | $67.27 | $336.34 |
| September 2021 | $58.41 | $292.04 |
| August 2021 | $63.03 | $315.14 |
| July 2021 | $54.45 | $272.24 |
| June 2021 | $47.64 | $238.19 |
| May 2021 | $43.71 | $218.54 |
| April 2021 | $40.85 | $204.23 |
| March 2021 | $36.88 | $184.42 |
| February 2021 | $33.77 | $168.85 |
| January 2021 | $28.95 | $144.75 |
| December 2020 | $29.71 | $148.53 |
| November 2020 | $24.65 | $123.23 |
| October 2020 | $22.07 | $110.37 |
| September 2020 | $23.56 | $117.81 |
| August 2020 | $26.40 | $132 |
| July 2020 | $27.66 | $138.30 |
| June 2020 | $27.45 | $137.27 |
| May 2020 | $27.84 | $139.20 |
| April 2020 | $21.55 | $107.74 |
| March 2020 | $20.23 | $101.17 |
| February 2020 | $20.41 | $102.06 |
| January 2020 | $23.07 | $115.36 |
| December 2019 | $21.35 | $106.76 |
| November 2019 | $21.02 | $105.11 |
| October 2019 | $16.31 | $81.56 |
| September 2019 | $15.35 | $76.76 |
| August 2019 | $15.84 | $79.18 |
| July 2019 | $16.06 | $80.31 |
| June 2019 | $15.37 | $76.83 |
| May 2019 | $14.50 | $72.48 |
| April 2019 | $18.68 | $93.42 |
| March 2019 | $16.79 | $83.97 |
| February 2019 | $17.36 | $86.79 |
| January 2019 | $15.31 | $76.57 |
| December 2018 | $14.09 | $70.43 |
| November 2018 | $14.77 | $73.84 |
| October 2018 | $16.44 | $82.18 |
| September 2018 | $18.45 | $92.27 |
| August 2018 | $16.75 | $83.76 |
| July 2018 | $12.58 | $62.91 |
| June 2018 | $12.49 | $62.43 |
| May 2018 | $12.24 | $61.18 |
| April 2018 | $11.07 | $55.36 |
| March 2018 | $10.72 | $53.58 |
| February 2018 | $10.09 | $50.47 |
| January 2018 | $9.21 | $46.04 |
| December 2017 | $8.74 | $43.69 |
| November 2017 | $8.41 | $42.06 |
| October 2017 | $7.88 | $39.41 |
| September 2017 | $7.17 | $35.84 |
| August 2017 | $7.64 | $38.20 |
| July 2017 | $7.38 | $36.91 |
| June 2017 | $7.49 | $37.44 |
| May 2017 | $7.87 | $39.34 |
| April 2017 | $7.80 | $39 |
| March 2017 | $7.67 | $38.35 |
| February 2017 | $7.47 | $37.35 |
| January 2017 | $6.65 | $33.26 |
| December 2016 | $6.02 | $30.12 |
| November 2016 | $6.02 | $30.10 |
| October 2016 | $6.41 | $32.06 |
| September 2016 | $7.39 | $36.93 |
| August 2016 | $7.23 | $36.14 |
| July 2016 | $6.94 | $34.69 |
| June 2016 | $6.32 | $31.59 |
| May 2016 | $6.84 | $34.21 |
| April 2016 | $6.50 | $32.51 |
| March 2016 | $6.13 | $30.63 |
| February 2016 | $5.68 | $28.40 |
| January 2016 | $5.63 | $28.14 |
| December 2015 | $6.23 | $31.17 |
| November 2015 | $7.20 | $36.02 |
| October 2015 | $6.87 | $34.36 |
| September 2015 | $8.50 | $42.48 |
| August 2015 | $8.43 | $42.14 |
| July 2015 | $9.55 | $47.74 |
| June 2015 | $8.27 | $41.33 |
| May 2015 | $8.01 | $40.06 |
| April 2015 | $7.55 | $37.74 |
| March 2015 | $6.99 | $34.95 |
| February 2015 | $6.72 | $33.61 |
| January 2015 | $5.98 | $29.90 |
| December 2014 | $6.13 | $30.66 |
| November 2014 | $5.51 | $27.56 |
| October 2014 | $5.21 | $26.05 |
| September 2014 | $5.05 | $25.26 |
| August 2014 | $5.16 | $25.81 |
| July 2014 | $4.91 | $24.55 |
| June 2014 | $5.03 | $25.13 |
| May 2014 | $4.49 | $22.47 |
| April 2014 | $4.40 | $21.98 |
| March 2014 | $4.41 | $22.03 |
| February 2014 | $4.63 | $23.15 |
| January 2014 | $4.24 | $21.20 |
| December 2013 | $3.83 | $19.13 |
| November 2013 | $3.42 | $17.10 |
| October 2013 | $4.03 | $20.13 |
| September 2013 | $4.05 | $20.26 |
| August 2013 | $3.96 | $19.80 |
| July 2013 | $4.25 | $21.25 |
| June 2013 | $3.50 | $17.50 |
| May 2013 | $3.85 | $19.26 |
| April 2013 | $3.59 | $17.96 |
| March 2013 | $4.74 | $23.68 |
| February 2013 | $4.84 | $24.18 |
| January 2013 | $4.72 | $23.59 |
| December 2012 | $4.20 | $21.02 |
| November 2012 | $4 | $19.98 |
| October 2012 | $3.87 | $19.37 |
| September 2012 | $4.82 | $24.12 |
| August 2012 | $5.30 | $26.51 |
| July 2012 | $4.80 | $24.01 |
| June 2012 | $4.64 | $23.22 |
| May 2012 | $4.25 | $21.25 |
| April 2012 | $5.22 | $26.12 |
| March 2012 | $5.53 | $27.65 |
| February 2012 | $5.41 | $27.05 |
| January 2012 | $4.56 | $22.81 |
| December 2011 | $4.36 | $21.81 |
| November 2011 | $4.80 | $23.99 |
| October 2011 | $4.61 | $23.06 |
| September 2011 | $3.36 | $16.80 |
| August 2011 | $3.83 | $19.13 |
| July 2011 | $4.06 | $20.32 |
| June 2011 | $5.46 | $27.29 |
| May 2011 | $4.85 | $48.49 |
| April 2011 | $4.87 | $48.70 |
| March 2011 | $4.42 | $44.15 |
| February 2011 | $4.08 | $40.84 |
| January 2011 | $3.84 | $38.45 |
| December 2010 | $3.24 | $32.35 |
| November 2010 | $3.19 | $31.87 |
| October 2010 | $3 | $30 |
| September 2010 | $2.50 | $25 |
| August 2010 | $2.04 | $20.38 |
| July 2010 | $1.80 | $18.01 |
| June 2010 | $1.64 | $16.44 |
| May 2010 | $1.63 | $16.32 |
| April 2010 | $1.78 | $17.78 |
| March 2010 | $1.76 | $17.58 |
| February 2010 | $1.72 | $17.18 |
| January 2010 | $1.72 | $17.23 |
| December 2009 | $1.76 | $17.57 |
| November 2009 | $1.70 | $16.99 |
FTNT
Price: $58.88
52 week price:
Earnings Per Share: 1.46 USD
P/E Ratio: 48.25
Exchange: NMS
Sector: Technology
Industry: Software - Infrastructure
Volume: 4.9 million
Ebitda: 56.5 millionMarket Capitalization: 44.9 billion