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 |
| 2023-11-24 | $52.97 | $53.69 | $52.82 | $53.43 | 2 620 294 |
| 2023-11-22 | $52.90 | $53.71 | $52.77 | $52.97 | 5 461 316 |
| 2023-11-21 | $51.77 | $52.77 | $51.55 | $52.58 | 4 970 555 |
| 2023-11-20 | $51.59 | $52.08 | $51.27 | $51.91 | 4 807 805 |
| 2023-11-17 | $50.59 | $51.32 | $50.37 | $51.26 | 4 746 431 |
| 2023-11-16 | $50.71 | $51.24 | $49.97 | $50.42 | 7 867 308 |
| 2023-11-15 | $51.43 | $51.81 | $50.71 | $51.06 | 6 862 223 |
| 2023-11-14 | $51.01 | $51.98 | $50.91 | $51.32 | 6 337 633 |
| 2023-11-13 | $50.44 | $50.73 | $49.70 | $50.30 | 5 733 373 |
| 2023-11-10 | $50.00 | $50.83 | $49.90 | $50.82 | 6 608 112 |
| 2023-11-09 | $50.51 | $50.96 | $49.63 | $49.67 | 9 587 806 |
| 2023-11-08 | $49.82 | $51.34 | $49.44 | $50.24 | 13 087 055 |
| 2023-11-07 | $50.17 | $50.34 | $47.66 | $49.52 | 14 271 045 |
| 2023-11-06 | $50.09 | $50.80 | $48.29 | $50.10 | 16 303 332 |
| 2023-11-03 | $44.50 | $50.57 | $44.15 | $50.48 | 38 002 326 |
| 2023-11-02 | $57.34 | $58.19 | $57.15 | $57.59 | 7 890 567 |
| 2023-11-01 | $57.43 | $57.68 | $56.21 | $57.31 | 5 782 248 |
| 2023-10-31 | $56.49 | $57.40 | $56.08 | $57.17 | 3 932 866 |
| 2023-10-30 | $56.51 | $56.82 | $55.94 | $56.32 | 5 592 844 |
| 2023-10-27 | $55.79 | $56.57 | $55.58 | $56.26 | 5 267 538 |
| 2023-10-26 | $56.00 | $56.42 | $55.46 | $55.72 | 5 462 824 |
| 2023-10-25 | $57.08 | $57.44 | $55.90 | $55.94 | 4 247 426 |
| 2023-10-24 | $56.28 | $57.70 | $56.15 | $57.54 | 4 609 359 |
| 2023-10-23 | $56.01 | $56.57 | $55.52 | $56.10 | 3 882 666 |
| 2023-10-20 | $57.91 | $57.94 | $55.92 | $56.36 | 6 251 229 |
