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 20, 2021 | $150.00 | $152.13 | $149.14 | $150.29 | 669 114 |
| Jan 19, 2021 | $147.46 | $149.30 | $146.46 | $148.21 | 630 727 |
| Jan 15, 2021 | $147.50 | $149.14 | $145.83 | $146.53 | 861 667 |
| Jan 14, 2021 | $149.12 | $150.97 | $146.08 | $147.53 | 837 502 |
| Jan 13, 2021 | $153.65 | $153.69 | $147.04 | $147.90 | 1 284 820 |
| Jan 12, 2021 | $150.66 | $155.31 | $149.34 | $152.91 | 1 690 479 |
| Jan 11, 2021 | $146.92 | $150.54 | $144.36 | $148.17 | 1 358 991 |
| Jan 08, 2021 | $144.51 | $148.49 | $144.09 | $148.14 | 1 259 018 |
| Jan 07, 2021 | $139.13 | $143.62 | $139.11 | $143.25 | 1 353 938 |
| Jan 06, 2021 | $137.33 | $140.61 | $137.31 | $138.11 | 1 283 535 |
| Jan 05, 2021 | $141.56 | $142.68 | $139.83 | $141.74 | 1 193 090 |
| Jan 04, 2021 | $149.57 | $149.66 | $142.86 | $145.56 | 1 077 978 |
| Dec 31, 2020 | $148.64 | $149.00 | $147.25 | $148.53 | 477 442 |
| Dec 30, 2020 | $148.72 | $149.75 | $147.66 | $148.02 | 606 212 |
| Dec 29, 2020 | $150.00 | $150.84 | $146.49 | $147.53 | 685 855 |
| Dec 28, 2020 | $150.66 | $151.49 | $148.41 | $149.29 | 707 781 |
| Dec 24, 2020 | $149.97 | $151.50 | $148.54 | $149.79 | 425 561 |
| Dec 23, 2020 | $152.56 | $153.15 | $149.97 | $150.24 | 1 004 237 |
| Dec 22, 2020 | $145.75 | $153.33 | $145.41 | $152.15 | 1 501 616 |
| Dec 21, 2020 | $143.39 | $147.36 | $141.18 | $145.96 | 1 308 923 |
| Dec 18, 2020 | $136.57 | $146.45 | $136.42 | $145.85 | 3 027 493 |
| Dec 17, 2020 | $134.29 | $136.48 | $133.96 | $136.42 | 1 038 277 |
| Dec 16, 2020 | $132.01 | $134.89 | $131.25 | $133.33 | 870 808 |
| Dec 15, 2020 | $131.89 | $131.99 | $129.42 | $131.82 | 1 030 885 |
| Dec 14, 2020 | $128.18 | $132.21 | $127.83 | $130.69 | 1 145 830 |
