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 |
| Nov 28, 2016 | $30.63 | $30.88 | $30.18 | $30.24 | 1 583 019 |
| Nov 25, 2016 | $30.88 | $30.88 | $30.47 | $30.57 | 701 641 |
| Nov 23, 2016 | $30.99 | $31.18 | $30.66 | $30.84 | 1 490 037 |
| Nov 22, 2016 | $29.60 | $31.20 | $29.60 | $31.15 | 3 619 212 |
| Nov 21, 2016 | $30.98 | $31.11 | $30.31 | $30.67 | 4 258 940 |
| Nov 18, 2016 | $31.79 | $31.87 | $30.89 | $30.96 | 3 407 045 |
| Nov 17, 2016 | $32.46 | $32.54 | $31.33 | $31.64 | 4 012 666 |
| Nov 16, 2016 | $32.09 | $32.70 | $32.04 | $32.54 | 2 743 882 |
| Nov 15, 2016 | $33.50 | $33.50 | $31.62 | $32.16 | 7 029 248 |
| Nov 14, 2016 | $32.00 | $32.29 | $31.31 | $31.64 | 1 625 612 |
| Nov 11, 2016 | $31.22 | $32.09 | $31.08 | $31.86 | 1 253 949 |
| Nov 10, 2016 | $31.77 | $32.40 | $31.22 | $31.39 | 1 379 343 |
| Nov 09, 2016 | $30.93 | $31.89 | $30.81 | $31.75 | 1 548 902 |
| Nov 08, 2016 | $31.49 | $31.69 | $31.01 | $31.33 | 1 765 301 |
| Nov 07, 2016 | $31.31 | $31.65 | $31.05 | $31.45 | 3 923 600 |
| Nov 04, 2016 | $30.81 | $31.54 | $30.80 | $30.88 | 1 679 200 |
| Nov 03, 2016 | $31.13 | $31.35 | $30.77 | $30.80 | 1 012 600 |
| Nov 02, 2016 | $32.03 | $32.03 | $31.07 | $31.10 | 1 937 200 |
| Nov 01, 2016 | $32.00 | $32.17 | $31.56 | $31.76 | 1 862 100 |
| Oct 31, 2016 | $31.96 | $32.18 | $31.79 | $32.06 | 2 159 700 |
| Oct 28, 2016 | $30.73 | $31.90 | $30.37 | $31.78 | 3 301 200 |
| Oct 27, 2016 | $30.47 | $30.77 | $29.72 | $29.91 | 4 147 500 |
| Oct 26, 2016 | $30.64 | $30.73 | $30.13 | $30.18 | 2 791 200 |
| Oct 25, 2016 | $31.37 | $31.37 | $30.66 | $30.67 | 1 599 700 |
| Oct 24, 2016 | $31.84 | $32.00 | $31.21 | $31.24 | 1 834 800 |
