Stock listing
SET:FTNT03 Fortinet, Inc. หุ้น
Thai listing (SET) of Fortinet, Inc. · home listing NASDAQ:FTNT
Follow Fortinet, Inc. into a list and get an email when it puts out news.
Home listing price · NASDAQ:FTNT
$136.08 USD -3.02 (-2.2%)
Close on Oct 30, 2026 · This listing has no price on 6ix; the price shown is the home listing's, NASDAQ:FTNT
- Day range
- $134.40 – $138.79 USDOct 30, 2026
- Volume
- 8.67M sharesOct 30, 2026
- Market cap
- $99.84B USDAt the close on Oct 30, 2026 · price × 733.7M shares outstanding
- 52-week range
- $73.55 – $197.13 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $773.1M USDMedian day 3.88M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| NASDAQ:FTNT · Home | $136.08 USD | -3.02 (-2.2%) | 8,671,600 | $137.09 | $138.79 | $134.40 | $139.10 | Close on Oct 30, 2026 |
| Frankfurt:FO8 | €121.34 EUR | -44.82 (-27.0%) | 2,914 | €123.36 | €124.76 | €120.70 | €166.16 | Close on Oct 30, 2026 |
| LSE:0IR9 | $185.10 USD | +7.22 (+4.1%) | 10,731 | $187.85 | $187.85 | $178.80 | $177.88 | Close on Oct 27, 2026 |
| B3:F1TN34 | 81.90 BRL | +5.90 (+7.8%) | 25,288 | 81.52 | 82.65 | 81.01 | 76.00 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:FTNT · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $136.08 | -3.02 | -2.2% | $137.09 | $138.79 | $134.40 | 8,671,600 | |
| $139.10 | -34.98 | -20.1% | $127.96 | $139.44 | $127.40 | 17,361,100 | |
| $174.08 | -10.92 | -5.9% | $183.76 | $185.13 | $173.02 | 11,099,400 | |
| $185.00 | +1.67 | +0.9% | $181.41 | $186.32 | $180.82 | 3,583,200 | |
| $183.33 | +3.34 | +1.9% | $181.34 | $184.76 | $178.29 | 3,226,400 | |
| $179.99 | +7.01 | +4.1% | $172.88 | $180.17 | $171.19 | 3,222,400 | |
| $172.98 | -1.07 | -0.6% | $174.22 | $177.71 | $171.69 | 3,960,000 | |
| $174.05 | +3.12 | +1.8% | $166.27 | $175.34 | $166.22 | 3,084,700 | |
| $170.93 | -0.57 | -0.3% | $170.64 | $172.90 | $166.52 | 3,530,300 | |
| $171.50 | +2.37 | +1.4% | $171.00 | $173.31 | $169.42 | 5,748,900 | |
| $169.13 | -12.78 | -7.0% | $182.35 | $182.94 | $166.75 | 5,734,700 | |
| $181.91 | -2.14 | -1.2% | $180.55 | $183.07 | $178.27 | 3,739,700 | |
| $184.05 | -6.71 | -3.5% | $186.76 | $189.39 | $183.57 | 3,954,000 | |
| $190.76 | -2.18 | -1.1% | $191.10 | $197.13 | $190.30 | 2,775,500 | |
| $192.94 | -1.81 | -0.9% | $196.73 | $196.87 | $191.51 | 2,441,000 | |
| $194.75 | +5.65 | +3.0% | $191.10 | $194.95 | $189.92 | 2,069,600 | |
| $189.10 | -0.18 | -0.1% | $189.95 | $191.50 | $187.83 | 4,456,000 | |
| $189.28 | -1.99 | -1.0% | $191.27 | $192.23 | $188.04 | 3,857,800 | |
| $191.27 | +7.14 | +3.9% | $187.51 | $192.41 | $186.50 | 4,242,900 | |
| $184.13 | +3.18 | +1.8% | $180.13 | $184.63 | $179.41 | 3,060,200 | |
| $180.95 | +2.23 | +1.2% | $182.09 | $183.09 | $180.04 | 3,412,200 | |
| $178.72 | -0.04 | 0.0% | $179.05 | $180.00 | $175.02 | 2,962,800 | |
| $178.76 | +2.80 | +1.6% | $175.67 | $180.49 | $174.74 | 3,112,000 | |
| $175.96 | -0.37 | -0.2% | $174.50 | $176.65 | $172.42 | 2,487,500 | |
| $176.33 | +2.87 | +1.7% | $170.70 | $176.91 | $169.56 | 2,830,800 | |
| $173.46 | -5.21 | -2.9% | $177.30 | $177.78 | $172.83 | 2,507,400 | |
| $178.67 | -0.07 | 0.0% | $178.65 | $181.37 | $176.76 | 3,758,300 | |
| $178.74 | +4.48 | +2.6% | $176.47 | $179.35 | $173.37 | 3,411,500 | |
| $174.26 | -0.97 | -0.6% | $176.09 | $176.09 | $170.23 | 4,114,600 | |
| $175.23 | +5.39 | +3.2% | $170.19 | $175.69 | $167.41 | 3,176,600 | |
| $169.84 | -2.74 | -1.6% | $172.46 | $172.94 | $166.09 | 12,740,400 | |
| $172.58 | +0.81 | +0.5% | $170.08 | $176.10 | $167.77 | 5,474,600 | |
| $171.77 | -0.60 | -0.3% | $169.25 | $174.61 | $168.52 | 3,900,600 | |
| $172.37 | +2.19 | +1.3% | $168.67 | $174.05 | $167.40 | 4,389,000 | |
| $170.18 | +14.11 | +9.0% | $162.33 | $170.95 | $160.08 | 5,929,500 | |
| $156.07 | -2.78 | -1.8% | $158.40 | $159.30 | $155.18 | 2,591,800 | |
| $158.85 | +1.63 | +1.0% | $155.43 | $161.98 | $154.00 | 3,268,400 | |
| $157.22 | -0.25 | -0.2% | $158.02 | $158.84 | $156.04 | 2,822,000 | |
| $157.47 | +1.18 | +0.8% | $153.44 | $157.75 | $152.00 | 3,575,300 | |
| $156.29 | -0.07 | 0.0% | $154.70 | $158.47 | $154.00 | 3,060,100 | |
| $156.36 | +1.82 | +1.2% | $157.50 | $158.69 | $154.48 | 3,123,000 | |
| $154.54 | -7.31 | -4.5% | $162.19 | $162.28 | $151.80 | 5,173,700 | |
| $161.85 | -9.08 | -5.3% | $167.42 | $169.93 | $160.60 | 5,492,000 | |
| $170.93 | +4.93 | +3.0% | $166.60 | $172.51 | $165.71 | 6,596,900 | |
| $166.00 | -6.78 | -3.9% | $172.58 | $173.00 | $162.68 | 5,095,000 | |
| $172.78 | +15.24 | +9.7% | $160.24 | $173.89 | $159.88 | 6,902,800 | |
| $157.54 | +3.88 | +2.5% | $151.50 | $158.44 | $149.50 | 2,990,700 | |
| $153.66 | +1.67 | +1.1% | $152.86 | $154.33 | $151.67 | 3,459,800 | |
| $151.99 | -1.52 | -1.0% | $152.43 | $153.85 | $150.40 | 3,422,500 | |
| $153.51 | +2.72 | +1.8% | $151.90 | $154.11 | $148.25 | 4,054,200 | |
| $150.79 | -2.06 | -1.3% | $152.00 | $154.44 | $150.16 | 5,157,700 | |
| $152.85 | -5.16 | -3.3% | $157.97 | $158.56 | $151.66 | 3,812,300 | |
| $158.01 | +2.16 | +1.4% | $156.00 | $159.97 | $155.70 | 4,055,100 | |
| $155.85 | -4.16 | -2.6% | $160.05 | $160.43 | $155.57 | 3,834,600 | |
| $160.01 | -5.43 | -3.3% | $165.75 | $165.75 | $159.10 | 2,861,500 | |
| $165.44 | +4.60 | +2.9% | $162.64 | $165.75 | $160.14 | 4,262,300 | |
| $160.84 | -1.05 | -0.6% | $161.48 | $165.11 | $160.00 | 3,850,500 | |
| $161.89 | -2.32 | -1.4% | $163.24 | $163.92 | $160.74 | 4,156,400 | |
| $164.21 | +4.57 | +2.9% | $159.90 | $167.19 | $159.64 | 5,726,200 | |
| $159.64 | -0.47 | -0.3% | $165.02 | $165.50 | $158.56 | 4,826,800 | |
| $160.11 | -4.02 | -2.4% | $160.07 | $162.73 | $158.27 | 4,996,300 | |
| $164.13 | -4.16 | -2.5% | $170.35 | $172.09 | $163.94 | 4,578,500 | |
| $168.29 | +5.08 | +3.1% | $164.11 | $169.11 | $162.77 | 6,437,400 | |
| $163.21 | +1.26 | +0.8% | $163.31 | $164.50 | $159.32 | 5,916,900 | |
| $161.95 | +7.70 | +5.0% | $154.01 | $162.57 | $153.61 | 6,085,500 | |
| $154.25 | +1.03 | +0.7% | $164.00 | $169.26 | $152.23 | 11,018,600 |
- Ticker
- SET:FTNT03
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- SET
- Currency
- THB
What changed lately
Latest news release · Oct 28, 2026
Fortinet Reports Strong Third Quarter 2026 Financial Results
Latest earnings call · Oct 28, 2026
Fortinet (NASDAQ:FTNT) Q3 2026 Earnings Call
Replay and transcript
Latest deck · Jul 29, 2026
Q2 2026 Earnings Presentation
Earnings · 28 slides
Calls
Replays
Fortinet (NASDAQ:FTNT) Q3 2026 Earnings Call
Wed, Oct 28, 2026 · 4:30 PM ET
Watch TranscriptFortinet (NASDAQ:FTNT) Q2 2026 Earnings Call
Wed, Jul 29, 2026 · 4:30 PM ET
Watch TranscriptFortinet (NASDAQ:FTNT) Q1 2026 Earnings Call
Wed, May 06, 2026 · 4:30 PM ET
Watch Transcript
Latest news
Fortinet Reports Strong Third Quarter 2026 Financial Results
Oct 28, 2026
Closed $139.10 (-20.1%) on Oct 29, 2026
Fortinet Expands Unified SASE to Simplify Microbranch Security
Oct 27, 2026
Closed $185.00 (+0.9%) on Oct 27, 2026
Fortinet Expands AI Security with the FortiGuard Inline AI Security Service
Oct 26, 2026
Closed $183.33 (+1.9%) on Oct 26, 2026
CBTS and Fortinet Launch Fully Managed Secure Networking Service for Growing Mid-Market Organizations
Oct 20, 2026
Closed $170.93 (-0.3%) on Oct 20, 2026
Fortinet to Announce Third Quarter 2026 Financial Results
Oct 2, 2026
Closed $180.95 (+1.2%) on Oct 2, 2026
Fortinet Launches P.A.U.S.E., a Free National Campaign Helping Canadians Stop and Think Before AI-Driven Scams Succeed
Oct 1, 2026
Closed $178.72 (0.0%) on Oct 1, 2026
Fortinet Expands U.S. Presence with New Company-Owned Innovation Hub in New York City
Sep 15, 2026
Closed $172.37 (+1.3%) on Sep 15, 2026
Fortinet Named a Leader in the 2026 Gartner® Magic Quadrant™ Report for Hybrid Mesh Firewall
Sep 10, 2026
Closed $158.85 (+1.0%) on Sep 10, 2026
Fortinet Launches Free High School Cybersecurity Curriculum to Build the Next Generation of Cyber Defenders
Aug 31, 2026
Closed $170.93 (+3.0%) on Aug 31, 2026
Stanford Athletics and Cybersecurity Leader Fortinet Team Up for Multi-Year Sponsorship
Aug 28, 2026
Closed $166.00 (-3.9%) on Aug 28, 2026
Decks
Q2 2026 Earnings Presentation
Earnings · 28 slides · Jul 29, 2026
Q1 2026 Earnings Presentation
Earnings · 35 slides · May 6, 2026
Q4 2025 Earnings Presentation
Earnings · 28 slides · Feb 5, 2026
Investor Day (February 2026)
Investor day · 49 slides · February 2026
Fortinet, Inc. on 6ix
- Sector
- Technology
- Industry
- Software
- News releases
- 60 in the last 12 months · 416 in all · newest Oct 28, 2026 · oldest 2019
- Calls
- 26 calls with a replay · 26 with a transcript · latest Oct 28, 2026
- Decks
- 36 decks · latest Jul 29, 2026
Where Fortinet, Inc. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| NASDAQ:FTNT · Home listing | NASDAQ | United States | USD |
| gettex:FO8 | gettex | Germany | EUR |
| Tradegate:FO8 | Tradegate | Germany | EUR |
| LS Exchange:A0YEFE | LS Exchange | Germany | EUR |
| BMV:FTNT | BMV | Mexico | MXN |
| Frankfurt:FO8 | Frankfurt | Germany | EUR |
| Milan:1FTNT | Milan | Italy | EUR |
| Lang & Schwarz:A0YEFE | Lang & Schwarz | Germany | EUR |
| LSE:0IR9 | LSE | United Kingdom | USD |
| B3:F1TN34 | B3 | Brazil | BRL |
| Stuttgart:FO8 | Stuttgart | Germany | EUR |
| BOATS:FTNT | BOATS | United States | USD |
| BIVA:FTNT | BIVA | Mexico | MXN |
| Hanover:FO8 | Hanover | Germany | EUR |
| Munich:FO8 | Munich | Germany | EUR |
| BX Swiss:FO8 | BX Swiss | Switzerland | CHF |
| Dusseldorf:FO8 | Dusseldorf | Germany | EUR |
| Hamburg:FO8 | Hamburg | Germany | EUR |
| SET:FTNT03 · This page | SET | Thailand | THB |
| VIE:FTNT | Vienna | Austria | EUR |
| Xetra:FO8 | Xetra | Germany | EUR |
Log in to ask 6ix AI your own questions about Fortinet, Inc.