NASDAQ:FTNT
Fortinet Stock Price (Quote)
$64.03
-0.630 (-0.97%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.53 | $73.63 | Thursday, 18th Apr 2024 FTNT stock ended at $64.03. This is 0.97% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $63.53 to a day high of $65.01. |
| 90 days | $60.08 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-03-15 | $60.61 | $61.22 | $59.72 | $60.39 | 3 419 497 |
| 2023-03-14 | $60.35 | $61.09 | $59.89 | $60.89 | 3 887 446 |
| 2023-03-13 | $58.22 | $60.17 | $57.63 | $59.27 | 4 885 424 |
| 2023-03-10 | $60.02 | $60.47 | $58.60 | $58.76 | 4 380 216 |
| 2023-03-09 | $61.46 | $62.08 | $59.86 | $59.95 | 4 938 537 |
| 2023-03-08 | $60.66 | $61.99 | $59.75 | $61.79 | 5 036 433 |
| 2023-03-07 | $61.00 | $61.99 | $60.11 | $60.37 | 5 184 660 |
| 2023-03-06 | $61.11 | $61.76 | $60.66 | $61.31 | 2 528 975 |
| 2023-03-03 | $59.68 | $60.90 | $59.53 | $60.84 | 3 843 650 |
| 2023-03-02 | $58.41 | $60.04 | $58.16 | $59.64 | 3 409 824 |
| 2023-03-01 | $59.54 | $59.54 | $58.30 | $58.44 | 3 334 984 |
| 2023-02-28 | $59.63 | $60.09 | $59.08 | $59.44 | 3 960 714 |
| 2023-02-27 | $59.68 | $60.14 | $59.38 | $59.62 | 3 485 779 |
| 2023-02-24 | $59.39 | $59.85 | $58.57 | $58.86 | 3 659 526 |
| 2023-02-23 | $60.61 | $60.79 | $59.34 | $60.58 | 4 015 619 |
| 2023-02-22 | $60.60 | $61.25 | $59.77 | $60.21 | 5 520 760 |
| 2023-02-21 | $59.79 | $60.37 | $59.30 | $59.71 | 4 515 537 |
| 2023-02-17 | $60.87 | $61.30 | $60.29 | $60.64 | 3 611 313 |
| 2023-02-16 | $62.00 | $62.61 | $61.23 | $61.39 | 4 029 069 |
| 2023-02-15 | $60.99 | $63.02 | $60.71 | $62.81 | 5 147 017 |
| 2023-02-14 | $60.15 | $61.50 | $59.88 | $61.19 | 5 180 067 |
| 2023-02-13 | $59.76 | $60.46 | $59.33 | $60.15 | 4 504 923 |
| 2023-02-10 | $57.42 | $59.69 | $57.10 | $59.61 | 5 561 879 |
| 2023-02-09 | $60.76 | $60.83 | $57.65 | $57.82 | 9 638 881 |
| 2023-02-08 | $60.75 | $61.45 | $58.72 | $59.64 | 18 161 442 |
