NASDAQ:FTNT
Fortinet Stock Price (Quote)
$64.80
+1.11 (+1.74%)
At Close: Apr 23, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.61 | $73.63 | Tuesday, 23rd Apr 2024 FTNT stock ended at $64.80. This is 1.74% more than the trading day before Monday, 22nd Apr 2024. During the day the stock fluctuated 1.75% from a day low at $63.98 to a day high of $65.10. |
| 90 days | $61.00 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 23, 2024 | $64.08 | $65.10 | $63.98 | $64.80 | 3 523 048 |
| Apr 22, 2024 | $63.97 | $64.23 | $62.61 | $63.69 | 3 599 440 |
| Apr 19, 2024 | $63.79 | $64.41 | $62.92 | $63.40 | 4 813 170 |
| Apr 18, 2024 | $64.77 | $65.01 | $63.53 | $64.03 | 3 058 672 |
| Apr 17, 2024 | $64.89 | $65.55 | $64.50 | $64.66 | 3 260 592 |
| Apr 16, 2024 | $67.00 | $67.00 | $64.26 | $64.48 | 2 917 393 |
| Apr 15, 2024 | $67.08 | $67.08 | $64.58 | $64.73 | 4 752 838 |
| Apr 12, 2024 | $67.47 | $67.70 | $65.93 | $66.45 | 4 802 115 |
| Apr 11, 2024 | $68.61 | $68.86 | $67.44 | $68.22 | 2 892 157 |
| Apr 10, 2024 | $67.08 | $68.50 | $67.08 | $68.13 | 3 479 402 |
| Apr 09, 2024 | $69.14 | $69.14 | $67.80 | $68.22 | 2 747 650 |
| Apr 08, 2024 | $70.04 | $70.24 | $68.23 | $68.39 | 5 078 989 |
| Apr 05, 2024 | $69.75 | $71.83 | $69.35 | $70.91 | 7 455 729 |
| Apr 04, 2024 | $72.22 | $73.63 | $69.21 | $69.23 | 6 935 887 |
| Apr 03, 2024 | $68.61 | $72.02 | $68.58 | $71.32 | 7 848 552 |
| Apr 02, 2024 | $66.97 | $68.93 | $66.62 | $68.85 | 4 508 682 |
| Apr 01, 2024 | $68.73 | $68.73 | $66.73 | $67.82 | 2 858 132 |
| Mar 28, 2024 | $67.09 | $68.60 | $67.01 | $68.31 | 3 803 412 |
| Mar 27, 2024 | $68.24 | $68.32 | $66.19 | $67.27 | 3 462 138 |
| Mar 26, 2024 | $67.96 | $68.17 | $67.04 | $67.45 | 3 285 188 |
| Mar 25, 2024 | $67.91 | $68.41 | $67.61 | $67.89 | 3 288 574 |
| Mar 22, 2024 | $68.92 | $68.93 | $67.53 | $68.30 | 2 819 783 |
| Mar 21, 2024 | $68.58 | $68.72 | $67.76 | $68.57 | 3 693 949 |
| Mar 20, 2024 | $67.79 | $68.06 | $67.02 | $67.87 | 4 200 658 |
| Mar 19, 2024 | $67.13 | $67.88 | $66.45 | $67.79 | 2 940 592 |
