NASDAQ:FTNT
Fortinet Stock Price (Quote)
$64.03
-1.42 (-2.17%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.61 | $73.63 | Thursday, 25th Apr 2024 FTNT stock ended at $64.03. This is 2.17% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.89% from a day low at $62.87 to a day high of $64.69. |
| 90 days | $61.00 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| Sep 20, 2023 | $60.68 | $61.38 | $60.14 | $60.15 | 3 389 031 |
| Sep 19, 2023 | $59.95 | $60.51 | $58.45 | $60.44 | 4 147 081 |
| Sep 18, 2023 | $60.83 | $61.28 | $60.33 | $60.45 | 3 268 603 |
| Sep 15, 2023 | $62.50 | $62.66 | $60.68 | $61.02 | 10 246 446 |
| Sep 14, 2023 | $62.78 | $63.39 | $62.66 | $63.10 | 4 215 219 |
| Sep 13, 2023 | $63.27 | $63.88 | $62.58 | $62.62 | 3 438 859 |
| Sep 12, 2023 | $64.61 | $65.68 | $63.47 | $63.50 | 5 315 345 |
| Sep 11, 2023 | $64.82 | $65.46 | $64.52 | $65.07 | 4 574 370 |
| Sep 08, 2023 | $63.05 | $64.30 | $63.05 | $64.07 | 5 615 757 |
| Sep 07, 2023 | $61.88 | $63.33 | $61.62 | $63.17 | 5 432 861 |
| Sep 06, 2023 | $61.90 | $62.39 | $61.72 | $62.23 | 5 157 395 |
| Sep 05, 2023 | $60.92 | $61.97 | $60.56 | $61.91 | 4 900 238 |
| Sep 01, 2023 | $60.50 | $60.96 | $60.40 | $60.87 | 4 906 892 |
| Aug 31, 2023 | $61.50 | $61.83 | $60.17 | $60.21 | 6 421 918 |
| Aug 30, 2023 | $60.57 | $61.45 | $60.50 | $61.22 | 5 014 139 |
| Aug 29, 2023 | $58.70 | $60.93 | $58.51 | $60.63 | 5 630 613 |
| Aug 28, 2023 | $59.10 | $59.43 | $58.20 | $58.70 | 4 785 618 |
| Aug 25, 2023 | $58.20 | $58.96 | $57.96 | $58.81 | 4 238 219 |
| Aug 24, 2023 | $59.60 | $59.83 | $58.12 | $58.15 | 4 635 717 |
| Aug 23, 2023 | $58.81 | $59.50 | $58.17 | $59.19 | 4 593 446 |
| Aug 22, 2023 | $58.32 | $58.60 | $57.78 | $58.32 | 4 840 328 |
| Aug 21, 2023 | $58.07 | $58.72 | $57.79 | $58.39 | 6 573 949 |
| Aug 18, 2023 | $56.98 | $57.68 | $56.84 | $57.16 | 5 296 314 |
| Aug 17, 2023 | $58.60 | $58.83 | $57.34 | $57.41 | 4 924 265 |
| Aug 16, 2023 | $59.00 | $59.59 | $58.15 | $58.18 | 3 445 523 |
