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 |
| Oct 21, 2016 | $31.49 | $31.94 | $31.18 | $31.80 | 2 512 000 |
| Oct 20, 2016 | $31.12 | $31.46 | $30.96 | $31.33 | 1 971 300 |
| Oct 19, 2016 | $30.91 | $31.36 | $30.80 | $31.11 | 2 296 900 |
| Oct 18, 2016 | $31.14 | $31.30 | $30.87 | $30.99 | 1 533 800 |
| Oct 17, 2016 | $30.92 | $31.28 | $30.76 | $30.96 | 2 555 000 |
| Oct 14, 2016 | $31.47 | $31.56 | $30.54 | $31.01 | 3 965 200 |
| Oct 13, 2016 | $30.60 | $31.37 | $30.00 | $31.19 | 7 804 200 |
| Oct 12, 2016 | $29.08 | $31.07 | $29.00 | $30.66 | 21 214 700 |
| Oct 11, 2016 | $34.90 | $35.03 | $33.92 | $34.09 | 3 488 400 |
| Oct 10, 2016 | $35.32 | $35.38 | $34.86 | $34.99 | 1 991 000 |
| Oct 07, 2016 | $35.77 | $35.82 | $34.98 | $34.99 | 1 833 300 |
| Oct 06, 2016 | $36.75 | $36.75 | $35.65 | $35.69 | 1 624 500 |
| Oct 05, 2016 | $36.78 | $37.28 | $36.58 | $36.60 | 2 182 400 |
| Oct 04, 2016 | $36.93 | $37.47 | $36.66 | $36.81 | 1 288 000 |
| Oct 03, 2016 | $36.90 | $37.48 | $36.83 | $36.94 | 1 803 000 |
| Sep 30, 2016 | $36.10 | $37.03 | $36.08 | $36.93 | 2 130 900 |
| Sep 29, 2016 | $36.16 | $36.37 | $35.82 | $35.93 | 1 044 100 |
| Sep 28, 2016 | $36.23 | $36.36 | $35.96 | $36.30 | 931 200 |
| Sep 27, 2016 | $36.16 | $36.34 | $35.95 | $36.09 | 1 052 300 |
| Sep 26, 2016 | $36.12 | $36.44 | $36.03 | $36.13 | 1 202 700 |
| Sep 23, 2016 | $37.11 | $37.28 | $36.24 | $36.33 | 1 576 200 |
| Sep 22, 2016 | $36.30 | $36.83 | $36.12 | $36.39 | 1 222 800 |
| Sep 21, 2016 | $35.44 | $35.99 | $35.42 | $35.95 | 1 040 600 |
| Sep 20, 2016 | $35.81 | $35.95 | $35.38 | $35.42 | 852 500 |
| Sep 19, 2016 | $35.88 | $36.03 | $35.61 | $35.76 | 1 330 200 |
