NASDAQ:FTNT
Fortinet Stock Price (Quote)
$64.18
+0.150 (+0.234%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.61 | $73.63 | Friday, 26th Apr 2024 FTNT stock ended at $64.18. This is 0.234% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.96% from a day low at $63.90 to a day high of $65.15. |
| 90 days | $61.00 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | $66.99 | $68.18 | $66.81 | $67.55 | 3 735 441 |
| Mar 15, 2024 | $67.72 | $67.97 | $66.53 | $66.72 | 9 995 200 |
| Mar 14, 2024 | $69.29 | $69.75 | $67.62 | $68.04 | 6 491 943 |
| Mar 13, 2024 | $71.59 | $71.59 | $70.00 | $70.18 | 4 052 386 |
| Mar 12, 2024 | $71.68 | $71.93 | $70.74 | $71.34 | 3 823 611 |
| Mar 11, 2024 | $70.93 | $71.80 | $69.91 | $71.46 | 3 068 455 |
| Mar 08, 2024 | $73.26 | $73.50 | $71.09 | $71.35 | 5 215 987 |
| Mar 07, 2024 | $71.95 | $73.33 | $71.19 | $73.07 | 6 175 065 |
| Mar 06, 2024 | $70.97 | $71.73 | $69.11 | $71.32 | 6 905 823 |
| Mar 05, 2024 | $71.07 | $71.07 | $67.31 | $69.04 | 6 727 968 |
| Mar 04, 2024 | $70.69 | $71.69 | $70.50 | $71.39 | 4 267 340 |
| Mar 01, 2024 | $69.09 | $70.49 | $68.58 | $70.44 | 4 683 756 |
| Feb 29, 2024 | $70.05 | $70.15 | $68.15 | $69.11 | 5 748 155 |
| Feb 28, 2024 | $69.95 | $70.04 | $68.78 | $69.51 | 2 671 689 |
| Feb 27, 2024 | $69.32 | $70.28 | $68.87 | $69.95 | 4 988 997 |
| Feb 26, 2024 | $68.00 | $69.48 | $67.77 | $68.40 | 5 145 040 |
| Feb 23, 2024 | $67.50 | $67.89 | $67.19 | $67.64 | 3 766 139 |
| Feb 22, 2024 | $66.95 | $67.23 | $65.77 | $66.96 | 7 599 283 |
| Feb 21, 2024 | $62.03 | $65.51 | $61.00 | $65.34 | 12 783 347 |
| Feb 20, 2024 | $68.16 | $68.35 | $66.76 | $67.91 | 2 992 444 |
| Feb 16, 2024 | $70.08 | $70.08 | $67.90 | $68.48 | 4 158 368 |
| Feb 15, 2024 | $71.45 | $71.49 | $70.05 | $70.26 | 2 702 934 |
