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 25, 2023 | $65.36 | $65.91 | $63.10 | $63.17 | 5 714 876 |
| Apr 24, 2023 | $67.08 | $67.21 | $65.70 | $66.25 | 2 914 969 |
| Apr 21, 2023 | $67.32 | $67.32 | $66.51 | $66.78 | 2 876 460 |
| Apr 20, 2023 | $66.84 | $67.63 | $66.53 | $66.90 | 2 702 468 |
| Apr 19, 2023 | $67.37 | $67.51 | $66.92 | $67.32 | 2 458 224 |
| Apr 18, 2023 | $68.51 | $68.70 | $67.55 | $67.82 | 3 526 217 |
| Apr 17, 2023 | $68.36 | $68.77 | $67.07 | $67.71 | 3 342 222 |
| Apr 14, 2023 | $68.27 | $69.07 | $67.42 | $68.07 | 4 049 546 |
| Apr 13, 2023 | $67.67 | $68.85 | $67.51 | $68.39 | 4 198 461 |
| Apr 12, 2023 | $67.57 | $68.18 | $66.96 | $67.19 | 3 888 151 |
| Apr 11, 2023 | $66.71 | $67.64 | $66.55 | $67.00 | 3 107 124 |
| Apr 10, 2023 | $64.80 | $67.44 | $64.65 | $66.91 | 5 934 257 |
| Apr 06, 2023 | $64.75 | $65.58 | $64.26 | $65.52 | 2 772 170 |
| Apr 05, 2023 | $65.68 | $66.26 | $64.71 | $65.15 | 3 864 889 |
| Apr 04, 2023 | $66.57 | $66.72 | $65.53 | $65.97 | 3 401 901 |
| Apr 03, 2023 | $65.82 | $66.38 | $65.65 | $66.31 | 3 342 102 |
| Mar 31, 2023 | $66.02 | $66.57 | $65.55 | $66.46 | 5 714 166 |
| Mar 30, 2023 | $65.20 | $65.88 | $65.09 | $65.81 | 3 680 098 |
| Mar 29, 2023 | $65.04 | $65.10 | $64.36 | $64.81 | 4 279 775 |
| Mar 28, 2023 | $63.73 | $64.60 | $63.51 | $64.27 | 3 992 214 |
| Mar 27, 2023 | $63.26 | $64.33 | $63.17 | $63.98 | 5 028 644 |
| Mar 24, 2023 | $62.92 | $63.25 | $62.02 | $62.99 | 3 384 304 |
| Mar 23, 2023 | $62.10 | $63.95 | $62.00 | $63.25 | 4 429 723 |
| Mar 22, 2023 | $62.30 | $63.20 | $61.17 | $61.21 | 2 858 804 |
| Mar 21, 2023 | $61.75 | $62.61 | $60.87 | $62.46 | 3 661 389 |
