NASDAQ:FTNT
$67.77
(
0.89%
)
Friday, 26th May 2023
Fortinet Stock Price (Quote)
| 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 |
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.
