NASDAQ:FTNT
Fortinet Stock Price (Quote)
$63.40
-0.630 (-0.98%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.92 | $73.63 | Friday, 19th Apr 2024 FTNT stock ended at $63.40. This is 0.98% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.37% from a day low at $62.92 to a day high of $64.41. |
| 90 days | $61.00 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| 2020-08-14 | $127.50 | $128.40 | $125.70 | $127.60 | 844 591 |
| 2020-08-13 | $126.43 | $128.62 | $126.30 | $127.44 | 1 000 442 |
| 2020-08-12 | $127.31 | $128.25 | $125.78 | $126.70 | 1 153 350 |
| 2020-08-11 | $126.00 | $128.17 | $123.06 | $126.59 | 2 166 278 |
| 2020-08-10 | $131.17 | $132.82 | $125.71 | $126.88 | 1 618 754 |
| 2020-08-07 | $130.93 | $131.68 | $125.58 | $131.00 | 4 184 840 |
| 2020-08-06 | $140.00 | $140.79 | $137.24 | $139.51 | 1 544 083 |
| 2020-08-05 | $140.12 | $140.80 | $137.65 | $140.12 | 1 336 715 |
| 2020-08-04 | $137.32 | $138.86 | $136.20 | $138.83 | 1 026 945 |
| 2020-08-03 | $140.00 | $141.39 | $136.52 | $138.22 | 1 531 376 |
| 2020-07-31 | $138.40 | $138.52 | $135.41 | $138.30 | 846 197 |
| 2020-07-30 | $135.06 | $138.23 | $133.33 | $136.75 | 911 600 |
| 2020-07-29 | $134.86 | $137.86 | $134.18 | $136.84 | 707 245 |
| 2020-07-28 | $136.12 | $136.92 | $133.27 | $133.42 | 937 857 |
| 2020-07-27 | $134.59 | $136.98 | $133.65 | $136.65 | 673 454 |
| 2020-07-24 | $133.08 | $134.33 | $130.35 | $133.04 | 912 251 |
| 2020-07-23 | $134.39 | $138.39 | $133.75 | $135.16 | 1 511 624 |
| 2020-07-22 | $135.88 | $137.39 | $133.68 | $134.29 | 1 642 200 |
| 2020-07-21 | $136.00 | $136.20 | $131.55 | $133.66 | 1 205 000 |
| 2020-07-20 | $129.31 | $135.13 | $128.87 | $134.79 | 1 296 000 |
| 2020-07-17 | $127.62 | $129.65 | $125.42 | $129.12 | 1 365 300 |
| 2020-07-16 | $127.69 | $128.50 | $124.82 | $127.35 | 1 378 500 |
| 2020-07-15 | $131.40 | $131.55 | $124.24 | $129.32 | 2 811 100 |
| 2020-07-14 | $132.81 | $136.38 | $128.63 | $134.48 | 1 954 000 |
| 2020-07-13 | $145.89 | $146.62 | $130.44 | $131.12 | 3 315 500 |
