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 25, 2021 | $168.82 | $170.58 | $165.87 | $168.00 | 2 171 994 |
| Feb 24, 2021 | $168.47 | $170.19 | $166.19 | $169.85 | 1 260 418 |
| Feb 23, 2021 | $165.15 | $169.27 | $163.13 | $168.77 | 2 364 175 |
| Feb 22, 2021 | $168.68 | $170.61 | $167.74 | $170.35 | 1 775 493 |
| Feb 19, 2021 | $169.63 | $172.41 | $168.47 | $171.93 | 1 350 081 |
| Feb 18, 2021 | $164.11 | $168.15 | $163.27 | $167.69 | 1 060 171 |
| Feb 17, 2021 | $164.18 | $166.49 | $161.54 | $166.23 | 1 040 052 |
| Feb 16, 2021 | $165.41 | $166.00 | $163.46 | $164.89 | 982 418 |
| Feb 12, 2021 | $162.01 | $164.87 | $161.30 | $164.73 | 781 066 |
| Feb 11, 2021 | $162.56 | $163.17 | $159.87 | $163.01 | 764 747 |
| Feb 10, 2021 | $160.00 | $163.48 | $160.00 | $161.32 | 1 136 246 |
| Feb 09, 2021 | $159.54 | $160.50 | $157.63 | $159.96 | 1 086 067 |
| Feb 08, 2021 | $157.21 | $160.93 | $156.50 | $159.43 | 1 318 751 |
| Feb 05, 2021 | $157.42 | $158.33 | $152.00 | $155.48 | 1 865 009 |
| Feb 04, 2021 | $151.37 | $157.07 | $151.33 | $156.99 | 1 945 427 |
| Feb 03, 2021 | $154.11 | $154.55 | $149.40 | $150.92 | 1 106 160 |
| Feb 02, 2021 | $149.46 | $154.04 | $149.36 | $153.81 | 912 692 |
| Feb 01, 2021 | $146.38 | $148.71 | $145.53 | $148.39 | 661 979 |
| Jan 29, 2021 | $147.13 | $148.48 | $144.21 | $144.75 | 1 290 791 |
| Jan 28, 2021 | $147.01 | $149.84 | $146.45 | $148.53 | 585 494 |
| Jan 27, 2021 | $148.00 | $149.47 | $143.63 | $145.82 | 1 101 018 |
| Jan 26, 2021 | $152.19 | $153.65 | $149.52 | $149.65 | 679 270 |
| Jan 25, 2021 | $152.53 | $154.51 | $148.68 | $151.82 | 643 386 |
| Jan 22, 2021 | $152.99 | $152.99 | $150.56 | $151.23 | 806 562 |
| Jan 21, 2021 | $151.36 | $151.61 | $149.07 | $149.76 | 519 421 |
