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 |
| Jun 16, 2020 | $139.31 | $140.00 | $135.36 | $136.73 | 1 259 882 |
| Jun 15, 2020 | $128.40 | $137.31 | $126.88 | $135.91 | 2 036 344 |
| Jun 12, 2020 | $133.86 | $135.77 | $128.25 | $130.34 | 1 128 849 |
| Jun 11, 2020 | $136.39 | $137.97 | $131.34 | $131.73 | 1 240 317 |
| Jun 10, 2020 | $137.35 | $139.99 | $137.35 | $137.64 | 1 134 212 |
| Jun 09, 2020 | $137.50 | $137.70 | $135.04 | $135.92 | 1 266 944 |
| Jun 08, 2020 | $138.08 | $139.23 | $135.36 | $137.51 | 1 488 340 |
| Jun 05, 2020 | $137.96 | $141.64 | $135.49 | $140.48 | 1 515 917 |
| Jun 04, 2020 | $141.91 | $143.30 | $137.88 | $139.58 | 1 083 054 |
| Jun 03, 2020 | $145.00 | $145.69 | $141.66 | $142.89 | 1 007 808 |
| Jun 02, 2020 | $145.32 | $145.84 | $139.95 | $143.94 | 1 352 523 |
| Jun 01, 2020 | $139.81 | $146.63 | $139.21 | $144.75 | 2 055 783 |
| May 29, 2020 | $135.78 | $139.49 | $135.29 | $139.20 | 1 691 392 |
| May 28, 2020 | $131.46 | $137.48 | $129.93 | $134.67 | 1 776 601 |
| May 27, 2020 | $137.25 | $138.36 | $128.31 | $131.15 | 3 342 958 |
| May 26, 2020 | $144.36 | $145.48 | $137.10 | $137.53 | 2 005 509 |
| May 22, 2020 | $143.37 | $144.51 | $141.23 | $142.64 | 1 676 242 |
| May 21, 2020 | $144.83 | $146.00 | $142.50 | $143.38 | 1 216 559 |
| May 20, 2020 | $147.62 | $149.69 | $143.49 | $145.62 | 2 166 591 |
| May 19, 2020 | $144.00 | $147.57 | $144.00 | $144.82 | 1 071 745 |
| May 18, 2020 | $148.85 | $148.85 | $144.05 | $144.67 | 2 509 018 |
| May 15, 2020 | $136.79 | $144.03 | $136.02 | $143.43 | 1 420 937 |
| May 14, 2020 | $135.10 | $138.44 | $134.78 | $138.06 | 1 433 720 |
| May 13, 2020 | $139.31 | $139.86 | $133.91 | $137.16 | 1 520 972 |
| May 12, 2020 | $141.91 | $143.41 | $138.39 | $138.39 | 1 906 381 |
