NASDAQ:FTNT
Fortinet Stock Price (Quote)
$68.31
+1.04 (+1.55%)
At Close: Mar 28, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $66.19 | $73.50 | Thursday, 28th Mar 2024 FTNT stock ended at $68.31. This is 1.55% more than the trading day before Wednesday, 27th Mar 2024. During the day the stock fluctuated 2.37% from a day low at $67.01 to a day high of $68.60. |
90 days | $56.95 | $73.91 | |
52 weeks | $44.15 | $81.23 |
Historical Fortinet prices
Date | Open | High | Low | Close | Volume |
2024-01-17 | $61.20 | $61.62 | $59.74 | $60.62 | 5 401 444 |
2024-01-16 | $61.09 | $62.39 | $61.01 | $62.00 | 6 421 752 |
2024-01-12 | $62.63 | $63.04 | $61.76 | $62.44 | 4 677 445 |
2024-01-11 | $62.00 | $62.33 | $60.97 | $62.25 | 5 001 214 |
2024-01-10 | $59.38 | $61.60 | $59.13 | $61.37 | 6 192 040 |
2024-01-09 | $60.31 | $61.20 | $59.31 | $59.40 | 8 902 769 |
2024-01-08 | $58.55 | $61.30 | $58.45 | $61.26 | 6 042 483 |
2024-01-05 | $58.26 | $58.93 | $58.11 | $58.34 | 4 574 955 |
2024-01-04 | $58.00 | $58.73 | $57.78 | $58.39 | 5 362 873 |
2024-01-03 | $57.28 | $58.22 | $56.95 | $57.85 | 5 327 874 |
2024-01-02 | $58.10 | $58.77 | $57.35 | $57.78 | 5 434 776 |
2023-12-29 | $59.30 | $59.38 | $58.27 | $58.53 | 2 878 950 |
2023-12-28 | $59.50 | $59.57 | $59.07 | $59.40 | 2 859 678 |
2023-12-27 | $59.66 | $59.83 | $59.02 | $59.34 | 2 774 889 |
2023-12-26 | $59.46 | $59.87 | $59.13 | $59.80 | 2 983 787 |
2023-12-22 | $58.84 | $59.53 | $58.56 | $59.27 | 4 888 038 |
2023-12-21 | $57.77 | $58.66 | $57.54 | $58.51 | 4 308 336 |
2023-12-20 | $57.66 | $58.64 | $56.94 | $57.45 | 5 956 759 |
2023-12-19 | $56.30 | $57.81 | $55.83 | $57.76 | 6 334 121 |
2023-12-18 | $57.71 | $57.81 | $56.08 | $56.11 | 8 994 993 |
2023-12-15 | $57.05 | $58.00 | $56.38 | $57.83 | 13 597 803 |
2023-12-14 | $55.80 | $57.47 | $55.72 | $57.05 | 9 106 238 |
2023-12-13 | $55.10 | $55.53 | $54.67 | $55.35 | 5 264 128 |
2023-12-12 | $53.84 | $55.64 | $53.40 | $55.04 | 7 619 506 |
2023-12-11 | $52.39 | $53.75 | $52.20 | $53.64 | 4 978 126 |