$52.70 (-0.96%)

Volume: 5.256M

Closed: Jan 27, 2023

Hollow Logo Score: -0.119
Fortinet Stock
$52.70 (-0.96%)

Volume: 5.256M

Closed: Jan 27, 2023

Score Hollow Logo -0.119
NASDAQ:FTNT

Fortinet Stock Price (Quote)

$52.70 ( -0.96% ) Friday, 27th Jan 2023

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

Hot Stocks To Watch:

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