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 |
| Apr 01, 2021 | $186.77 | $190.22 | $185.47 | $186.39 | 927 055 |
| Mar 31, 2021 | $183.40 | $186.64 | $182.37 | $184.42 | 1 004 540 |
| Mar 30, 2021 | $181.75 | $183.86 | $179.50 | $181.33 | 988 640 |
| Mar 29, 2021 | $181.61 | $187.06 | $181.19 | $183.67 | 1 620 953 |
| Mar 26, 2021 | $171.53 | $183.12 | $170.38 | $182.77 | 1 841 295 |
| Mar 25, 2021 | $169.04 | $171.80 | $167.08 | $171.23 | 1 000 833 |
| Mar 24, 2021 | $176.05 | $177.47 | $170.48 | $171.30 | 858 009 |
| Mar 23, 2021 | $178.28 | $179.14 | $174.34 | $176.07 | 1 055 233 |
| Mar 22, 2021 | $176.84 | $179.58 | $174.75 | $179.12 | 1 007 567 |
| Mar 19, 2021 | $173.16 | $176.31 | $170.97 | $174.49 | 1 826 173 |
| Mar 18, 2021 | $180.20 | $180.20 | $173.05 | $173.06 | 1 613 053 |
| Mar 17, 2021 | $186.42 | $189.70 | $181.19 | $182.66 | 1 630 169 |
| Mar 16, 2021 | $193.10 | $193.84 | $187.09 | $189.52 | 1 933 558 |
| Mar 15, 2021 | $188.88 | $192.25 | $187.91 | $192.03 | 1 093 253 |
| Mar 12, 2021 | $184.33 | $188.92 | $183.32 | $188.35 | 1 178 831 |
| Mar 11, 2021 | $183.60 | $187.61 | $182.21 | $187.53 | 1 657 131 |
| Mar 10, 2021 | $179.54 | $181.25 | $176.39 | $180.46 | 2 027 393 |
| Mar 09, 2021 | $170.71 | $176.22 | $170.23 | $175.77 | 1 444 276 |
| Mar 08, 2021 | $167.97 | $170.80 | $166.08 | $166.21 | 1 190 865 |
| Mar 05, 2021 | $165.70 | $168.22 | $161.13 | $167.57 | 1 443 715 |
| Mar 04, 2021 | $167.83 | $168.73 | $161.64 | $163.93 | 3 201 460 |
| Mar 03, 2021 | $173.52 | $173.59 | $168.27 | $169.88 | 2 162 227 |
| Mar 02, 2021 | $174.04 | $174.79 | $171.00 | $173.35 | 1 402 275 |
| Mar 01, 2021 | $171.51 | $173.71 | $170.19 | $173.26 | 918 523 |
| Feb 26, 2021 | $168.19 | $170.58 | $165.21 | $168.85 | 1 589 067 |
