Fortinet, Inc. (FO8) - Historical data, historical prices

United States

opens in 7h 2m

005930 342,000.00 1.48%
0700 448.20 -2.48%
2330 2,385.00 0.42%
ASML 1,622.20 -0.45%
AZN 13,200.00 -1.95%
ETH/USD 1,765.33 -1.71%
EUR/USD 1.16 -0.11%
MC 512.60 0.39%
NESN 79.31 -0.63%
USD/JPY 160.25 -0.07%
XPT/USD 1,003.20 0.33%

005930 342,000.00 1.48%
0700 448.20 -2.48%
2330 2,385.00 0.42%
ASML 1,622.20 -0.45%
AZN 13,200.00 -1.95%
ETH/USD 1,765.33 -1.71%
EUR/USD 1.16 -0.11%
MC 512.60 0.39%
NESN 79.31 -0.63%
USD/JPY 160.25 -0.07%
XPT/USD 1,003.20 0.33%

005930 342,000.00 1.48%
0700 448.20 -2.48%
2330 2,385.00 0.42%
ASML 1,622.20 -0.45%
AZN 13,200.00 -1.95%
ETH/USD 1,765.33 -1.71%
EUR/USD 1.16 -0.11%
MC 512.60 0.39%
NESN 79.31 -0.63%
USD/JPY 160.25 -0.07%
XPT/USD 1,003.20 0.33%

005930 342,000.00 1.48%
0700 448.20 -2.48%
2330 2,385.00 0.42%
ASML 1,622.20 -0.45%
AZN 13,200.00 -1.95%
ETH/USD 1,765.33 -1.71%
EUR/USD 1.16 -0.11%
MC 512.60 0.39%
NESN 79.31 -0.63%
USD/JPY 160.25 -0.07%
XPT/USD 1,003.20 0.33%

127.18000 EUR

1.3

1.03%

Last update Jun 15, 5:30 PM CEST

Pre-market

Day range

127.18000

124.84000

128.52000

Previous close

125.88000

Open

128.5

Access this stock data via API

Fortinet, Inc.

127.18

1.30

1.03%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
Jun 15, 2026	128.50	128.52	124.84	127.18	-1.03%	1361
Jun 12, 2026	124.82	125.88	124.82	125.88	0.85%	1547
Jun 11, 2026	121.46	125.64	120.88	125.62	3.42%	284
Jun 10, 2026	118.94	121.14	117.62	120.72	1.50%	264
Jun 09, 2026	123.50	123.64	117.66	117.66	-4.73%	1028
Jun 08, 2026	125.34	126.16	125.20	125.20	-0.11%	1032
Jun 05, 2026	128.34	129.32	126.48	127.22	-0.87%	755

Access /time_series data via our API — starting from the Basic plan and above.