NASDAQ:FTNT
Fortinet Stock Price (Quote)
$64.03
-0.630 (-0.97%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.53 | $73.63 | Thursday, 18th Apr 2024 FTNT stock ended at $64.03. This is 0.97% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $63.53 to a day high of $65.01. |
| 90 days | $60.08 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-30 | $123.65 | $124.10 | $120.14 | $123.23 | 1 714 559 |
| 2020-11-27 | $121.07 | $124.11 | $120.74 | $123.79 | 722 432 |
| 2020-11-25 | $119.36 | $121.44 | $119.00 | $119.86 | 960 583 |
| 2020-11-24 | $117.81 | $118.90 | $115.71 | $118.59 | 1 426 105 |
| 2020-11-23 | $118.50 | $119.00 | $115.90 | $117.08 | 986 329 |
| 2020-11-20 | $116.47 | $119.56 | $116.07 | $118.12 | 1 058 761 |
| 2020-11-19 | $116.23 | $117.86 | $115.17 | $117.03 | 829 125 |
| 2020-11-18 | $120.12 | $120.52 | $116.56 | $116.68 | 1 049 045 |
| 2020-11-17 | $117.40 | $119.66 | $116.86 | $118.42 | 925 252 |
| 2020-11-16 | $115.80 | $117.32 | $115.32 | $116.72 | 894 084 |
| 2020-11-13 | $115.04 | $116.15 | $113.95 | $115.92 | 888 936 |
| 2020-11-12 | $115.49 | $116.67 | $112.35 | $113.60 | 939 969 |
| 2020-11-11 | $113.38 | $115.30 | $112.37 | $114.59 | 913 197 |
| 2020-11-10 | $115.95 | $116.36 | $109.93 | $111.30 | 1 581 002 |
| 2020-11-09 | $117.86 | $122.96 | $116.59 | $117.11 | 1 604 615 |
| 2020-11-06 | $119.53 | $119.53 | $116.88 | $117.21 | 1 125 457 |
| 2020-11-05 | $118.00 | $119.89 | $117.80 | $119.51 | 1 044 524 |
| 2020-11-04 | $114.70 | $117.87 | $113.49 | $116.24 | 1 244 187 |
| 2020-11-03 | $110.44 | $113.86 | $109.27 | $112.41 | 1 346 856 |
| 2020-11-02 | $110.98 | $111.44 | $109.88 | $110.59 | 1 513 937 |
| 2020-10-30 | $118.08 | $118.08 | $106.75 | $110.37 | 4 289 943 |
| 2020-10-29 | $119.77 | $120.94 | $118.00 | $118.00 | 1 426 288 |
| 2020-10-28 | $123.04 | $123.16 | $118.83 | $118.95 | 1 397 510 |
| 2020-10-27 | $124.78 | $125.60 | $123.49 | $124.23 | 1 317 846 |
| 2020-10-26 | $129.16 | $130.72 | $122.18 | $123.18 | 1 425 117 |
