NASDAQ:FTNT
Fortinet Stock Price (Quote)
$58.16
+0.0500 (+0.0860%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.84 | $68.86 | Friday, 10th May 2024 FTNT stock ended at $58.16. This is 0.0860% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.29% from a day low at $58.07 to a day high of $59.40. |
| 90 days | $57.84 | $73.63 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $30.15 | $30.54 | $30.08 | $30.42 | 2 321 250 |
| Jan 03, 2017 | $30.56 | $30.66 | $29.90 | $30.12 | 2 441 174 |
| Dec 30, 2016 | $30.34 | $30.34 | $30.02 | $30.12 | 1 800 395 |
| Dec 29, 2016 | $30.35 | $30.69 | $30.05 | $30.30 | 1 844 747 |
| Dec 28, 2016 | $30.23 | $30.52 | $29.80 | $30.35 | 4 502 504 |
| Dec 27, 2016 | $29.05 | $30.28 | $28.95 | $30.08 | 3 399 898 |
| Dec 23, 2016 | $28.60 | $29.20 | $28.60 | $29.17 | 1 930 721 |
| Dec 22, 2016 | $29.44 | $29.46 | $28.50 | $28.61 | 4 318 408 |
| Dec 21, 2016 | $29.65 | $29.89 | $29.27 | $29.55 | 4 359 200 |
| Dec 20, 2016 | $29.86 | $30.10 | $29.00 | $29.68 | 4 273 274 |
| Dec 19, 2016 | $29.91 | $30.25 | $29.69 | $29.79 | 2 280 498 |
| Dec 16, 2016 | $30.08 | $30.15 | $29.53 | $29.77 | 4 960 074 |
| Dec 15, 2016 | $29.76 | $30.36 | $29.54 | $29.96 | 1 864 231 |
| Dec 14, 2016 | $30.47 | $30.73 | $29.68 | $29.72 | 2 570 054 |
| Dec 13, 2016 | $30.09 | $30.65 | $30.05 | $30.55 | 1 709 787 |
| Dec 12, 2016 | $30.69 | $30.71 | $29.85 | $29.97 | 1 171 145 |
| Dec 09, 2016 | $30.57 | $30.75 | $30.35 | $30.69 | 1 359 798 |
| Dec 08, 2016 | $30.69 | $30.94 | $30.40 | $30.56 | 2 135 710 |
| Dec 07, 2016 | $30.00 | $30.88 | $29.93 | $30.76 | 2 160 488 |
| Dec 06, 2016 | $30.14 | $30.18 | $29.42 | $29.93 | 2 392 378 |
| Dec 05, 2016 | $29.79 | $30.50 | $29.74 | $30.22 | 2 564 316 |
| Dec 02, 2016 | $28.88 | $29.63 | $28.87 | $29.57 | 2 171 073 |
| Dec 01, 2016 | $30.18 | $30.22 | $28.90 | $29.05 | 2 363 417 |
| Nov 30, 2016 | $30.44 | $30.44 | $30.07 | $30.10 | 1 178 588 |
| Nov 29, 2016 | $30.13 | $30.50 | $30.00 | $30.24 | 1 543 518 |
