$67.77 (0.89%)

Volume: 5.316M

Closed: May 26, 2023

Hollow Logo Score: 2.490
Fortinet Stock
$67.77 (0.89%)

Volume: 5.316M

Closed: May 26, 2023

Score Hollow Logo 2.490
NASDAQ:FTNT

Fortinet Stock Price (Quote)

$67.77 ( 0.89% ) Friday, 26th May 2023

Range Low Price High Price Comment
30 days $60.33 $71.29 Friday, 26th May 2023 FTNT stock ended at $67.77. This is 0.89% more than the trading day before Thursday, 25th May 2023. During the day the stock fluctuated 2.21% from a day low at $67.33 to a day high of $68.82.
90 days $57.63 $71.29
52 weeks $42.61 $312.03

Historical Fortinet prices

Date Open High Low Close Volume
2023-05-26 $67.86 $68.82 $67.33 $67.77 5 316 333
2023-05-25 $66.89 $67.88 $64.46 $67.17 8 294 176
2023-05-24 $68.50 $69.46 $66.01 $66.59 8 777 226
2023-05-23 $69.37 $69.13 $67.46 $68.09 5 493 626
2023-05-22 $69.75 $71.29 $69.47 $69.52 4 400 260
2023-05-19 $68.50 $69.68 $68.39 $69.63 4 407 976
2023-05-18 $68.68 $68.76 $67.75 $68.14 4 570 166
2023-05-17 $68.40 $68.99 $67.64 $68.43 3 324 572
2023-05-16 $68.49 $68.97 $68.22 $68.31 3 355 154
2023-05-15 $67.68 $68.78 $67.46 $68.56 4 579 871
2023-05-12 $67.68 $68.18 $66.96 $67.77 3 653 471
2023-05-11 $67.29 $67.75 $66.97 $67.50 4 395 926
2023-05-10 $66.97 $67.80 $66.54 $67.01 3 949 989
2023-05-09 $66.46 $66.99 $66.10 $66.40 4 810 620
2023-05-08 $65.74 $66.48 $64.60 $66.08 5 870 866
2023-05-05 $60.75 $65.45 $60.50 $64.59 9 166 529
2023-05-04 $61.29 $61.61 $60.37 $61.18 5 860 750
2023-05-03 $61.64 $61.70 $60.33 $60.49 6 307 503
2023-05-02 $62.60 $62.83 $61.01 $61.44 5 311 304
2023-05-01 $62.30 $63.30 $61.66 $62.81 3 794 859
2023-04-28 $62.67 $63.07 $61.74 $63.05 5 596 600
2023-04-27 $64.08 $64.20 $62.36 $63.06 4 909 811
2023-04-26 $63.27 $64.13 $63.09 $63.40 3 557 946
2023-04-25 $65.36 $65.91 $63.10 $63.17 5 714 876
2023-04-24 $67.08 $67.21 $65.70 $66.25 2 914 969
2023-04-21 $67.32 $67.32 $66.51 $66.78 2 876 460
2023-04-20 $66.84 $67.63 $66.53 $66.90 2 702 468
2023-04-19 $67.37 $67.51 $66.92 $67.32 2 458 224
2023-04-18 $68.51 $68.70 $67.55 $67.82 3 526 217
2023-04-17 $68.36 $68.77 $67.07 $67.71 3 342 222
2023-04-14 $68.27 $69.07 $67.42 $68.07 4 049 546
2023-04-13 $67.67 $68.85 $67.51 $68.39 4 198 461
2023-04-12 $67.57 $68.18 $66.96 $67.19 3 888 151
2023-04-11 $66.71 $67.64 $66.55 $67.00 3 107 124
2023-04-10 $64.80 $67.44 $64.65 $66.91 5 934 257
2023-04-06 $64.75 $65.58 $64.26 $65.52 2 772 170
2023-04-05 $65.68 $66.26 $64.71 $65.15 3 864 889
2023-04-04 $66.57 $66.72 $65.53 $65.97 3 401 901
2023-04-03 $65.82 $66.38 $65.65 $66.31 3 342 102
2023-03-31 $66.02 $66.57 $65.55 $66.46 5 714 166
2023-03-30 $65.20 $65.88 $65.09 $65.81 3 680 098
2023-03-29 $65.04 $65.10 $64.36 $64.81 4 279 775
2023-03-28 $63.73 $64.60 $63.51 $64.27 3 992 214
2023-03-27 $63.26 $64.33 $63.17 $63.98 5 028 644
2023-03-24 $62.92 $63.25 $62.02 $62.99 3 384 304
2023-03-23 $62.10 $63.95 $62.00 $63.25 4 429 723
2023-03-22 $62.30 $63.20 $61.17 $61.21 2 858 804
2023-03-21 $61.75 $62.61 $60.87 $62.46 3 661 389
2023-03-20 $60.91 $61.58 $60.76 $61.54 4 767 486
2023-03-17 $61.72 $62.47 $60.70 $61.22 8 196 352
Click to get the best stock tips daily for free!

About Fortinet

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT