Fortinet

FTNT
🏛️ germany →
73.86
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-07 73.61 73.94 73.61 73.86 0.0M
2025-10-06 73.39 74.48 73.39 74.48 0.0M
2025-10-03 73.49 73.49 73.49 73.49 0.0M
2025-10-02 72.37 73.41 72.37 73.26 0.0M
2025-10-01 71.46 71.64 71.00 71.00 0.0M
2025-09-30 71.88 72.20 71.56 71.56 0.0M
2025-09-29 72.49 72.70 72.00 72.14 0.0M
2025-09-26 71.09 72.42 71.09 72.42 0.0M
2025-09-25 71.05 71.63 71.01 71.18 0.0M
2025-09-24 72.02 72.94 71.27 71.27 0.0M
2025-09-23 71.90 72.76 71.90 72.75 0.0M
2025-09-22 72.19 72.19 70.90 71.11 0.0M
2025-09-19 69.04 71.47 68.92 71.37 0.0M
2025-09-18 68.60 68.60 68.02 68.02 0.0M
2025-09-17 67.13 67.62 67.13 67.49 0.0M
2025-09-16 68.54 68.54 67.30 67.30 0.0M
2025-09-15 67.87 68.73 67.72 68.49 0.0M
2025-09-12 68.83 69.28 68.15 68.15 0.0M
2025-09-11 67.82 68.83 67.82 68.83 0.0M
2025-09-10 68.49 68.65 67.79 67.79 0.0M
2025-09-09 68.06 68.63 68.06 68.18 0.0M
2025-09-08 67.25 67.62 67.25 67.30 0.0M
2025-09-05 65.44 67.10 65.44 67.10 0.0M
2025-09-04 65.55 65.80 65.00 65.00 0.0M
2025-09-03 66.44 66.44 65.71 65.71 0.0M
2025-09-02 65.73 66.51 64.87 66.04 0.0M
2025-09-01 66.92 67.45 66.92 67.27 0.0M
2025-08-29 67.72 67.72 67.14 67.14 0.0M
2025-08-28 67.13 67.83 67.05 67.79 0.0M
2025-08-27 66.94 67.60 66.94 67.05 0.0M
2025-08-26 66.56 67.14 66.56 66.80 0.0M
2025-08-25 68.21 68.33 68.13 68.28 0.0M
2025-08-22 67.25 68.53 66.72 68.53 0.0M
2025-08-21 68.18 68.53 67.08 67.08 0.0M
2025-08-20 66.45 67.70 66.45 67.70 0.0M
2025-08-19 69.31 69.72 66.40 67.12 0.0M
2025-08-18 67.61 69.07 67.61 69.00 0.0M
2025-08-15 66.58 67.60 66.54 67.58 0.0M
2025-08-14 67.71 68.38 66.21 66.30 0.0M
2025-08-13 67.76 68.26 66.60 67.24 0.0M
2025-08-12 64.55 67.48 64.42 67.09 0.0M
2025-08-11 64.15 65.85 63.81 64.10 0.0M
2025-08-08 65.32 66.03 62.58 63.88 0.0M
2025-08-07 67.64 67.64 60.36 63.59 0.0M
2025-08-06 83.15 83.80 83.14 83.21 0.0M
2025-08-05 85.27 85.27 85.27 85.27 0.0M
2025-08-04 84.20 85.31 84.16 85.31 0.0M
2025-08-01 87.06 87.42 83.98 84.75 0.0M
2025-07-31 89.45 89.51 88.19 88.77 0.0M
2025-07-30 91.16 91.16 88.05 88.72 0.0M
2025-07-29 90.49 90.49 89.71 89.71 0.0M
2025-07-28 89.96 89.96 89.79 89.79 0.0M
2025-07-25 89.07 89.78 89.07 89.78 0.0M
2025-07-24 88.85 89.96 88.85 89.96 0.0M
2025-07-23 89.33 89.33 89.17 89.28 0.0M
2025-07-22 91.01 91.01 89.67 89.67 0.0M
2025-07-21 90.55 91.43 89.76 91.43 0.0M
2025-07-18 90.21 91.18 90.21 91.18 0.0M
2025-07-17 88.90 89.69 88.90 89.69 0.0M
2025-07-16 89.77 89.78 89.60 89.78 0.0M
2025-07-15 88.23 88.87 88.23 88.74 0.0M
2025-07-14 84.18 88.42 84.18 88.42 0.0M
2025-07-11 85.98 86.47 85.00 85.00 0.0M
2025-07-10 91.28 92.37 86.00 86.00 0.0M
2025-07-09 91.53 91.53 91.53 91.53 0.0M
2025-07-08 90.79 91.75 90.63 90.63 0.0M
2025-07-07 89.15 91.09 89.15 91.09 0.0M
2025-07-04 89.23 89.23 89.23 89.23 0.0M
2025-07-03 86.37 89.66 86.37 89.66 0.0M
2025-07-02 86.91 87.54 86.71 87.35 0.0M
2025-07-01 89.43 89.43 88.05 88.05 0.0M
2025-06-30 87.99 89.93 87.99 89.93 0.0M
2025-06-27 88.63 88.63 88.63 88.63 0.0M
2025-06-26 88.72 88.82 88.72 88.73 0.0M
2025-06-25 89.71 89.71 89.71 89.71 0.0M
2025-06-24 90.12 90.80 89.65 89.65 0.0M
2025-06-23 86.90 86.90 86.80 86.80 0.0M
2025-06-20 87.11 88.02 86.26 86.26 0.0M
2025-06-19 87.32 87.50 87.31 87.50 0.0M
2025-06-18 89.26 89.52 89.26 89.52 0.0M
2025-06-17 87.73 90.36 87.73 90.19 0.0M
2025-06-16 87.24 87.40 87.17 87.40 0.0M
2025-06-13 86.44 88.37 86.44 88.37 0.0M
2025-06-12 87.94 88.31 87.90 87.90 0.0M
2025-06-11 88.49 89.52 88.49 89.52 0.0M
2025-06-10 89.86 89.86 89.86 89.86 0.0M
2025-06-09 91.47 91.47 91.47 91.47 0.0M
2025-06-06 90.55 90.99 90.22 90.99 0.0M
2025-06-05 88.74 88.74 88.74 88.74 0.0M
2025-06-04 90.20 90.20 89.36 89.36 0.0M
2025-06-03 89.64 89.81 89.61 89.80 0.0M
2025-06-02 88.88 89.13 88.26 89.10 0.0M
2025-05-30 90.15 91.07 89.17 89.17 0.0M
2025-05-29 93.96 93.96 89.50 89.50 0.0M
2025-05-28 92.89 93.00 92.12 93.00 0.0M
2025-05-27 91.12 91.94 91.12 91.94 0.0M
2025-05-26 90.56 92.12 90.56 92.12 0.0M
2025-05-23 91.62 91.62 90.70 90.70 0.0M
2025-05-22 91.19 92.04 91.19 92.04 0.0M
2025-05-21 91.57 91.57 91.57 91.57 0.0M
2025-05-20 92.22 93.22 92.00 92.77 0.0M
2025-05-19 91.87 92.58 91.87 92.53 0.0M
2025-05-16 91.19 94.13 91.17 94.13 0.0M
2025-05-15 91.60 91.60 90.57 91.15 0.0M
2025-05-14 93.62 93.62 92.87 92.87 0.0M
2025-05-13 91.16 93.88 91.16 93.88 0.0M
2025-05-12 88.00 88.00 88.00 88.00 0.0M
2025-05-09 87.46 87.53 84.90 84.90 0.0M
2025-05-08 83.59 88.22 82.80 87.23 0.0M
2025-05-07 94.88 95.57 94.34 94.34 0.0M
2025-05-06 94.70 94.70 94.36 94.36 0.0M
2025-05-05 93.60 93.60 93.60 93.60 0.0M
2025-05-02 92.16 93.56 92.16 93.56 0.0M
2025-04-30 90.83 90.97 90.76 90.97 0.0M
2025-04-29 89.99 91.50 89.99 91.50 0.0M
2025-04-28 88.91 90.34 88.91 90.34 0.0M
2025-04-25 89.06 89.91 88.66 89.38 0.0M
2025-04-24 84.88 84.88 84.88 84.88 0.0M
2025-04-23 83.98 84.95 83.98 84.95 0.0M
2025-04-22 80.41 80.41 80.41 80.41 0.0M
2025-04-17 85.05 85.19 85.05 85.19 0.0M
2025-04-16 85.17 86.10 85.17 86.10 0.0M
2025-04-15 84.77 87.29 84.77 87.29 0.0M
2025-04-14 87.33 87.33 86.71 86.71 0.0M
2025-04-11 86.48 86.48 86.48 86.48 0.0M
2025-04-10 90.18 90.18 88.94 89.21 0.0M
2025-04-09 78.19 78.19 78.19 78.19 0.0M
2025-04-08 80.58 83.62 80.00 80.00 0.0M
2025-04-07 73.50 81.39 73.06 81.39 0.0M
2025-04-04 80.15 80.47 77.42 77.42 0.0M
2025-04-03 86.38 86.38 80.87 80.87 0.0M
2025-04-02 89.25 89.25 89.10 89.10 0.0M
2025-04-01 88.48 89.51 88.48 89.51 0.0M
2025-03-31 87.78 88.73 87.78 88.07 0.0M
2025-03-28 91.85 92.00 89.17 89.17 0.0M
2025-03-27 93.57 93.57 93.57 93.57 0.0M
2025-03-26 94.52 94.62 94.16 94.44 0.0M
2025-03-25 92.17 93.50 92.17 93.50 0.0M
2025-03-24 91.68 92.57 91.68 92.17 0.0M
2025-03-21 90.75 90.75 89.64 90.45 0.0M
2025-03-20 90.46 90.94 89.82 90.92 0.0M
2025-03-19 88.62 90.03 88.62 90.03 0.0M
2025-03-18 88.12 88.42 87.26 87.93 0.0M
2025-03-17 87.62 88.32 87.62 88.32 0.0M
2025-03-14 86.82 88.45 86.77 88.24 0.0M
2025-03-13 89.24 89.81 86.15 86.15 0.0M
2025-03-12 90.05 91.00 90.05 90.89 0.0M
2025-03-11 87.72 90.12 87.40 89.07 0.0M
2025-03-10 93.39 93.39 88.83 89.10 0.0M
2025-03-07 93.99 93.99 92.28 93.62 0.0M
2025-03-06 98.48 98.51 94.33 94.33 0.0M
2025-03-05 100.16 100.96 97.31 99.21 0.0M
2025-03-04 101.30 101.30 99.53 100.60 0.0M
2025-03-03 104.52 104.52 102.76 102.76 0.0M
2025-02-28 102.10 103.24 102.10 102.94 0.0M
2025-02-27 104.20 105.96 104.20 105.96 0.0M
2025-02-26 103.06 103.66 103.06 103.66 0.0M
2025-02-25 103.36 103.50 103.00 103.32 0.0M
2025-02-24 104.70 106.10 103.48 103.66 0.0M
2025-02-21 108.52 109.78 105.92 105.92 0.0M
2025-02-20 109.16 110.12 108.10 108.48 0.0M
2025-02-19 109.76 110.04 108.00 109.44 0.0M
2025-02-18 107.82 109.54 107.36 108.86 0.0M
2025-02-17 106.58 108.30 106.58 108.22 0.0M
2025-02-14 105.54 106.76 104.96 106.76 0.0M
2025-02-13 103.00 104.72 103.00 104.00 0.0M
2025-02-12 104.08 104.08 102.00 102.00 0.0M
2025-02-11 105.68 106.60 104.80 105.48 0.0M
2025-02-10 105.52 107.46 104.98 106.88 0.0M
2025-02-07 108.52 109.66 100.38 103.84 0.0M
2025-02-06 101.22 101.84 100.80 101.20 0.0M
2025-02-05 98.42 99.33 98.22 99.33 0.0M
2025-02-04 97.78 98.60 97.64 98.59 0.0M
2025-02-03 95.50 98.23 95.50 98.23 0.0M
2025-01-31 97.85 98.84 97.60 97.60 0.0M
2025-01-30 95.45 97.22 95.45 96.42 0.0M
2025-01-29 95.74 96.92 95.15 95.15 0.0M
2025-01-28 92.31 92.31 91.91 91.91 0.0M
2025-01-27 90.20 90.31 88.00 90.19 0.0M
2025-01-24 92.72 93.26 92.50 92.50 0.0M
2025-01-23 94.11 94.11 92.48 92.48 0.0M
2025-01-22 93.43 93.82 93.43 93.82 0.0M
2025-01-21 91.05 92.01 91.05 91.46 0.0M
2025-01-20 91.64 92.34 91.64 92.18 0.0M
2025-01-17 91.22 92.05 91.22 91.53 0.0M
2025-01-16 90.08 91.77 90.08 91.68 0.0M
2025-01-15 89.68 90.59 89.68 90.59 0.0M
2025-01-14 91.54 91.54 89.21 90.00 0.0M
2025-01-13 92.42 92.42 91.68 91.68 0.0M
2025-01-10 92.90 93.25 92.90 93.21 0.0M
2025-01-09 92.69 93.15 92.69 92.87 0.0M
2025-01-08 92.56 93.14 92.56 93.14 0.0M
2025-01-07 93.83 94.19 93.07 93.07 0.0M
2025-01-06 96.01 97.67 93.98 93.98 0.0M
2025-01-03 92.14 95.00 92.14 95.00 0.0M
2025-01-02 91.38 92.83 91.38 92.83 0.0M