NASDAQ:FTNT
$52.70
(
-0.96%
)
Friday, 27th Jan 2023
Fortinet Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $45.88 | $54.57 | Friday, 27th Jan 2023 FTNT stock ended at $52.70. This is 0.96% less than the trading day before Thursday, 26th Jan 2023. During the day the stock fluctuated 2.75% from a day low at $51.71 to a day high of $53.13. |
| 90 days | $42.61 | $58.29 | |
| 52 weeks | $42.61 | $357.58 |
Historical Fortinet prices
| Date | Open | High | Low | Close | Volume |
| 2023-01-27 | $51.90 | $53.13 | $51.71 | $52.70 | 5 255 778 |
| 2023-01-26 | $53.33 | $54.57 | $51.94 | $53.21 | 6 408 111 |
| 2023-01-25 | $50.21 | $51.91 | $49.43 | $51.76 | 5 870 658 |
| 2023-01-24 | $50.47 | $51.45 | $50.10 | $51.09 | 4 680 068 |
| 2023-01-23 | $49.27 | $50.55 | $48.89 | $50.51 | 5 747 891 |
| 2023-01-20 | $48.55 | $49.36 | $48.50 | $49.27 | 5 372 895 |
| 2023-01-19 | $48.11 | $49.02 | $47.78 | $48.42 | 4 632 012 |
| 2023-01-18 | $50.68 | $51.52 | $48.31 | $48.38 | 4 894 800 |
| 2023-01-17 | $48.76 | $50.45 | $48.43 | $50.10 | 5 436 649 |
| 2023-01-13 | $46.25 | $49.04 | $45.88 | $48.87 | 6 281 654 |
| 2023-01-12 | $48.13 | $48.64 | $47.19 | $48.40 | 4 932 537 |
| 2023-01-11 | $48.84 | $49.06 | $48.15 | $48.80 | 4 111 294 |
| 2023-01-10 | $49.12 | $50.15 | $48.10 | $48.42 | 5 314 100 |
| 2023-01-09 | $49.41 | $50.67 | $49.30 | $49.41 | 4 539 775 |
| 2023-01-06 | $48.32 | $48.86 | $47.08 | $48.69 | 5 223 400 |
| 2023-01-05 | $47.77 | $48.18 | $46.55 | $47.45 | 6 349 261 |
| 2023-01-04 | $49.02 | $49.47 | $47.96 | $48.30 | 4 612 546 |
| 2023-01-03 | $49.53 | $50.25 | $48.02 | $48.52 | 4 426 862 |
| 2022-12-30 | $48.55 | $48.92 | $48.15 | $48.89 | 2 333 408 |
| 2022-12-29 | $48.10 | $49.37 | $48.00 | $49.21 | 2 667 672 |
| 2022-12-28 | $48.50 | $49.03 | $47.80 | $47.86 | 2 568 855 |
| 2022-12-27 | $48.44 | $49.23 | $47.90 | $48.55 | 2 782 443 |
| 2022-12-23 | $48.97 | $49.22 | $48.29 | $48.73 | 2 936 979 |
| 2022-12-22 | $49.64 | $49.99 | $48.45 | $49.15 | 4 907 391 |
| 2022-12-21 | $50.30 | $50.30 | $47.04 | $50.01 | 6 803 119 |
| 2022-12-20 | $49.52 | $50.73 | $49.26 | $50.47 | 4 342 127 |
| 2022-12-19 | $51.74 | $51.74 | $49.67 | $49.98 | 4 871 639 |
| 2022-12-16 | $51.54 | $52.50 | $51.37 | $51.92 | 14 845 496 |
| 2022-12-15 | $53.54 | $54.00 | $52.01 | $52.17 | 4 502 605 |
| 2022-12-14 | $55.01 | $55.80 | $53.68 | $54.27 | 3 709 422 |
| 2022-12-13 | $56.65 | $56.71 | $53.81 | $54.71 | 4 640 555 |
| 2022-12-12 | $52.46 | $54.06 | $52.30 | $53.64 | 3 808 504 |
| 2022-12-09 | $52.78 | $52.95 | $51.88 | $52.13 | 3 784 844 |
| 2022-12-08 | $51.92 | $53.39 | $51.17 | $52.91 | 4 108 989 |
| 2022-12-07 | $50.74 | $51.77 | $50.37 | $51.60 | 3 172 643 |
| 2022-12-06 | $51.77 | $51.89 | $50.63 | $50.85 | 3 714 526 |
| 2022-12-05 | $52.72 | $52.83 | $51.14 | $51.67 | 3 644 072 |
| 2022-12-02 | $54.11 | $54.36 | $52.96 | $53.61 | 4 685 425 |
| 2022-12-01 | $53.63 | $55.55 | $53.35 | $55.38 | 4 410 179 |
| 2022-11-30 | $51.23 | $53.19 | $50.48 | $53.16 | 11 465 916 |
| 2022-11-29 | $52.25 | $52.30 | $50.84 | $51.59 | 5 729 062 |
| 2022-11-28 | $52.97 | $53.24 | $51.89 | $52.08 | 3 904 441 |
| 2022-11-25 | $53.08 | $53.48 | $52.87 | $52.91 | 2 117 775 |
| 2022-11-23 | $52.25 | $53.58 | $51.84 | $53.35 | 2 997 239 |
| 2022-11-22 | $52.78 | $52.85 | $51.22 | $52.28 | 4 935 640 |
| 2022-11-21 | $51.56 | $52.59 | $51.40 | $52.16 | 2 501 995 |
| 2022-11-18 | $55.80 | $55.80 | $51.26 | $52.16 | 4 212 520 |
| 2022-11-17 | $53.46 | $54.54 | $52.68 | $54.09 | 3 240 147 |
| 2022-11-16 | $55.68 | $55.98 | $54.53 | $54.67 | 2 766 836 |
| 2022-11-15 | $56.90 | $57.39 | $55.66 | $56.58 | 3 095 517 |
About Fortinet
Fortinet, Inc. provides broad, integrated, and automated cybersecurity solutions in the Americas, Europe, the Middle East, Africa, and the Asia Pacific. It offers FortiGate hardware and software licenses that provide various security and networking functions, including firewall, intrusion prevention, anti-malware, virtual private network, application control, web filtering, anti-spam, and wide area network acceleration. The company also provides ... FTNT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
