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 |
| Jan 13, 2023 | $46.25 | $49.04 | $45.88 | $48.87 | 6 281 654 |
| Jan 12, 2023 | $48.13 | $48.64 | $47.19 | $48.40 | 4 932 537 |
| Jan 11, 2023 | $48.84 | $49.06 | $48.15 | $48.80 | 4 111 294 |
| Jan 10, 2023 | $49.12 | $50.15 | $48.10 | $48.42 | 5 314 100 |
| Jan 09, 2023 | $49.41 | $50.67 | $49.30 | $49.41 | 4 539 775 |
| Jan 06, 2023 | $48.32 | $48.86 | $47.08 | $48.69 | 5 223 400 |
| Jan 05, 2023 | $47.77 | $48.18 | $46.55 | $47.45 | 6 349 261 |
| Jan 04, 2023 | $49.02 | $49.47 | $47.96 | $48.30 | 4 612 546 |
| Jan 03, 2023 | $49.53 | $50.25 | $48.02 | $48.52 | 4 426 862 |
| Dec 30, 2022 | $48.55 | $48.92 | $48.15 | $48.89 | 2 333 408 |
| Dec 29, 2022 | $48.10 | $49.37 | $48.00 | $49.21 | 2 667 672 |
| Dec 28, 2022 | $48.50 | $49.03 | $47.80 | $47.86 | 2 568 855 |
| Dec 27, 2022 | $48.44 | $49.23 | $47.90 | $48.55 | 2 782 443 |
| Dec 23, 2022 | $48.97 | $49.22 | $48.29 | $48.73 | 2 936 979 |
| Dec 22, 2022 | $49.64 | $49.99 | $48.45 | $49.15 | 4 907 391 |
| Dec 21, 2022 | $50.30 | $50.30 | $47.04 | $50.01 | 6 803 119 |
| Dec 20, 2022 | $49.52 | $50.73 | $49.26 | $50.47 | 4 342 127 |
| Dec 19, 2022 | $51.74 | $51.74 | $49.67 | $49.98 | 4 871 639 |
| Dec 16, 2022 | $51.54 | $52.50 | $51.37 | $51.92 | 14 845 496 |
| Dec 15, 2022 | $53.54 | $54.00 | $52.01 | $52.17 | 4 502 605 |
| Dec 14, 2022 | $55.01 | $55.80 | $53.68 | $54.27 | 3 709 422 |
| Dec 13, 2022 | $56.65 | $56.71 | $53.81 | $54.71 | 4 640 555 |
| Dec 12, 2022 | $52.46 | $54.06 | $52.30 | $53.64 | 3 808 504 |
| Dec 09, 2022 | $52.78 | $52.95 | $51.88 | $52.13 | 3 784 844 |
| Dec 08, 2022 | $51.92 | $53.39 | $51.17 | $52.91 | 4 108 989 |
