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 |
| 2023-12-29 | $59.30 | $59.38 | $58.27 | $58.53 | 2 878 950 |
| 2023-12-28 | $59.50 | $59.57 | $59.07 | $59.40 | 2 859 678 |
| 2023-12-27 | $59.66 | $59.83 | $59.02 | $59.34 | 2 774 889 |
| 2023-12-26 | $59.46 | $59.87 | $59.13 | $59.80 | 2 983 787 |
| 2023-12-22 | $58.84 | $59.53 | $58.56 | $59.27 | 4 888 038 |
| 2023-12-21 | $57.77 | $58.66 | $57.54 | $58.51 | 4 308 336 |
| 2023-12-20 | $57.66 | $58.64 | $56.94 | $57.45 | 5 956 759 |
| 2023-12-19 | $56.30 | $57.81 | $55.83 | $57.76 | 6 334 121 |
| 2023-12-18 | $57.71 | $57.81 | $56.08 | $56.11 | 8 994 993 |
| 2023-12-15 | $57.05 | $58.00 | $56.38 | $57.83 | 13 597 803 |
| 2023-12-14 | $55.80 | $57.47 | $55.72 | $57.05 | 9 106 238 |
| 2023-12-13 | $55.10 | $55.53 | $54.67 | $55.35 | 5 264 128 |
| 2023-12-12 | $53.84 | $55.64 | $53.40 | $55.04 | 7 619 506 |
| 2023-12-11 | $52.39 | $53.75 | $52.20 | $53.64 | 4 978 126 |
| 2023-12-08 | $51.14 | $52.36 | $50.97 | $52.16 | 4 204 708 |
| 2023-12-07 | $51.91 | $51.91 | $50.65 | $51.32 | 6 085 146 |
| 2023-12-06 | $52.84 | $52.99 | $51.79 | $51.83 | 3 868 084 |
| 2023-12-05 | $52.07 | $52.97 | $51.83 | $52.52 | 4 141 671 |
| 2023-12-04 | $51.98 | $52.66 | $51.86 | $52.25 | 4 657 583 |
| 2023-12-01 | $52.05 | $52.70 | $51.70 | $52.49 | 6 958 695 |
| 2023-11-30 | $53.88 | $54.89 | $52.45 | $52.56 | 16 422 378 |
| 2023-11-29 | $53.48 | $53.93 | $52.84 | $53.60 | 7 178 890 |
| 2023-11-28 | $53.25 | $53.93 | $52.69 | $52.79 | 5 728 152 |
| 2023-11-27 | $53.32 | $53.95 | $53.21 | $53.74 | 6 538 531 |
| 2023-11-24 | $52.97 | $53.69 | $52.82 | $53.43 | 2 620 294 |
