NASDAQ:FTNT
Fortinet Stock Price (Quote)
$63.53
+0.350 (+0.554%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.61 | $73.63 | Wednesday, 1st May 2024 FTNT stock ended at $63.53. This is 0.554% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.74% from a day low at $63.14 to a day high of $64.87. |
| 90 days | $61.00 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| Feb 21, 2023 | $59.79 | $60.37 | $59.30 | $59.71 | 4 515 537 |
| Feb 17, 2023 | $60.87 | $61.30 | $60.29 | $60.64 | 3 611 313 |
| Feb 16, 2023 | $62.00 | $62.61 | $61.23 | $61.39 | 4 029 069 |
| Feb 15, 2023 | $60.99 | $63.02 | $60.71 | $62.81 | 5 147 017 |
| Feb 14, 2023 | $60.15 | $61.50 | $59.88 | $61.19 | 5 180 067 |
| Feb 13, 2023 | $59.76 | $60.46 | $59.33 | $60.15 | 4 504 923 |
| Feb 10, 2023 | $57.42 | $59.69 | $57.10 | $59.61 | 5 561 879 |
| Feb 09, 2023 | $60.76 | $60.83 | $57.65 | $57.82 | 9 638 881 |
| Feb 08, 2023 | $60.75 | $61.45 | $58.72 | $59.64 | 18 161 442 |
| Feb 07, 2023 | $52.55 | $54.19 | $51.79 | $53.78 | 8 792 805 |
| Feb 06, 2023 | $52.47 | $53.47 | $51.88 | $51.99 | 4 833 954 |
| Feb 03, 2023 | $52.87 | $53.74 | $52.54 | $53.00 | 5 467 117 |
| Feb 02, 2023 | $53.01 | $54.33 | $53.00 | $53.85 | 6 778 788 |
| Feb 01, 2023 | $52.15 | $53.59 | $51.42 | $53.09 | 9 162 285 |
| Jan 31, 2023 | $51.09 | $52.53 | $50.92 | $52.34 | 6 026 838 |
| Jan 30, 2023 | $52.34 | $52.41 | $50.92 | $51.05 | 5 246 524 |
| Jan 27, 2023 | $51.90 | $53.13 | $51.71 | $52.70 | 5 255 778 |
| Jan 26, 2023 | $53.33 | $54.57 | $51.94 | $53.21 | 6 408 111 |
| Jan 25, 2023 | $50.21 | $51.91 | $49.43 | $51.76 | 5 870 658 |
| Jan 24, 2023 | $50.47 | $51.45 | $50.10 | $51.09 | 4 680 068 |
| Jan 23, 2023 | $49.27 | $50.55 | $48.89 | $50.51 | 5 747 891 |
| Jan 20, 2023 | $48.55 | $49.36 | $48.50 | $49.27 | 5 372 895 |
| Jan 19, 2023 | $48.11 | $49.02 | $47.78 | $48.42 | 4 632 012 |
| Jan 18, 2023 | $50.68 | $51.52 | $48.31 | $48.38 | 4 894 800 |
| Jan 17, 2023 | $48.76 | $50.45 | $48.43 | $50.10 | 5 436 649 |
