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 |
| Jul 22, 2020 | $135.88 | $137.39 | $133.68 | $134.29 | 1 642 200 |
| Jul 21, 2020 | $136.00 | $136.20 | $131.55 | $133.66 | 1 205 000 |
| Jul 20, 2020 | $129.31 | $135.13 | $128.87 | $134.79 | 1 296 000 |
| Jul 17, 2020 | $127.62 | $129.65 | $125.42 | $129.12 | 1 365 300 |
| Jul 16, 2020 | $127.69 | $128.50 | $124.82 | $127.35 | 1 378 500 |
| Jul 15, 2020 | $131.40 | $131.55 | $124.24 | $129.32 | 2 811 100 |
| Jul 14, 2020 | $132.81 | $136.38 | $128.63 | $134.48 | 1 954 000 |
| Jul 13, 2020 | $145.89 | $146.62 | $130.44 | $131.12 | 3 315 500 |
| Jul 10, 2020 | $150.97 | $150.97 | $145.41 | $145.80 | 1 388 600 |
| Jul 09, 2020 | $148.69 | $151.95 | $145.42 | $149.60 | 2 660 600 |
| Jul 08, 2020 | $139.19 | $146.76 | $138.50 | $146.35 | 2 494 300 |
| Jul 07, 2020 | $136.99 | $140.76 | $136.07 | $137.96 | 1 460 100 |
| Jul 06, 2020 | $139.67 | $142.66 | $138.66 | $139.70 | 1 215 900 |
| Jul 02, 2020 | $140.32 | $140.94 | $137.79 | $138.44 | 972 228 |
| Jul 01, 2020 | $137.27 | $139.86 | $136.21 | $139.22 | 1 227 015 |
| Jun 30, 2020 | $134.12 | $137.66 | $133.69 | $137.27 | 1 220 117 |
| Jun 29, 2020 | $134.01 | $134.40 | $128.31 | $133.47 | 1 489 208 |
| Jun 26, 2020 | $136.00 | $136.49 | $133.11 | $134.55 | 1 353 320 |
| Jun 25, 2020 | $134.65 | $136.81 | $133.28 | $135.83 | 1 124 589 |
| Jun 24, 2020 | $137.72 | $140.82 | $133.00 | $134.33 | 1 937 505 |
| Jun 23, 2020 | $144.29 | $144.50 | $136.68 | $137.07 | 1 990 171 |
| Jun 22, 2020 | $137.66 | $144.24 | $136.59 | $142.87 | 2 414 954 |
| Jun 19, 2020 | $137.21 | $138.37 | $133.46 | $136.71 | 3 514 824 |
| Jun 18, 2020 | $135.22 | $136.98 | $134.54 | $135.64 | 1 187 736 |
| Jun 17, 2020 | $137.77 | $138.84 | $134.79 | $135.48 | 1 188 070 |
