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 |
| 2020-09-18 | $116.17 | $117.72 | $114.31 | $117.28 | 1 494 023 |
| 2020-09-17 | $113.82 | $115.86 | $112.61 | $115.35 | 1 481 632 |
| 2020-09-16 | $119.42 | $120.81 | $116.76 | $116.93 | 1 057 706 |
| 2020-09-15 | $120.32 | $120.32 | $116.92 | $118.20 | 739 042 |
| 2020-09-14 | $116.22 | $118.62 | $116.13 | $118.01 | 806 978 |
| 2020-09-11 | $118.05 | $119.07 | $113.52 | $115.17 | 992 114 |
| 2020-09-10 | $117.76 | $120.59 | $116.30 | $116.76 | 1 359 544 |
| 2020-09-09 | $118.22 | $118.22 | $114.77 | $117.11 | 949 928 |
| 2020-09-08 | $114.00 | $118.14 | $113.89 | $115.42 | 1 536 824 |
| 2020-09-04 | $119.99 | $121.68 | $112.68 | $117.64 | 2 230 740 |
| 2020-09-03 | $130.22 | $130.48 | $119.04 | $120.70 | 2 446 092 |
| 2020-09-02 | $131.77 | $133.30 | $129.99 | $132.60 | 1 270 881 |
| 2020-09-01 | $132.74 | $134.40 | $129.85 | $130.52 | 1 221 969 |
| 2020-08-31 | $131.00 | $132.30 | $129.17 | $132.01 | 1 960 590 |
| 2020-08-28 | $133.18 | $134.24 | $130.06 | $130.74 | 1 247 154 |
| 2020-08-27 | $136.71 | $136.71 | $130.41 | $132.07 | 1 651 526 |
| 2020-08-26 | $134.00 | $138.67 | $133.82 | $137.22 | 1 332 209 |
| 2020-08-25 | $131.94 | $133.41 | $131.14 | $133.28 | 895 157 |
| 2020-08-24 | $133.32 | $134.53 | $129.16 | $133.06 | 1 105 492 |
| 2020-08-21 | $133.83 | $134.31 | $130.92 | $131.71 | 787 990 |
| 2020-08-20 | $130.43 | $133.94 | $128.75 | $133.59 | 911 134 |
| 2020-08-19 | $129.25 | $130.76 | $127.60 | $129.51 | 1 335 859 |
| 2020-08-18 | $130.10 | $131.37 | $128.21 | $129.92 | 867 530 |
| 2020-08-17 | $128.50 | $130.46 | $128.50 | $129.16 | 849 135 |
| 2020-08-14 | $127.50 | $128.40 | $125.70 | $127.60 | 844 591 |
