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 |
| Sep 16, 2016 | $35.68 | $35.81 | $35.35 | $35.52 | 2 503 600 |
| Sep 15, 2016 | $35.14 | $35.88 | $35.06 | $35.67 | 1 107 000 |
| Sep 14, 2016 | $35.55 | $35.87 | $35.19 | $35.31 | 981 200 |
| Sep 13, 2016 | $35.81 | $35.92 | $35.23 | $35.44 | 1 038 700 |
| Sep 12, 2016 | $35.54 | $36.04 | $35.32 | $35.92 | 1 371 100 |
| Sep 09, 2016 | $36.23 | $36.43 | $35.75 | $35.76 | 944 600 |
| Sep 08, 2016 | $36.98 | $37.02 | $36.26 | $36.39 | 919 600 |
| Sep 07, 2016 | $36.79 | $37.30 | $36.76 | $37.00 | 1 391 500 |
| Sep 06, 2016 | $36.82 | $37.22 | $36.69 | $36.79 | 1 114 800 |
| Sep 02, 2016 | $36.80 | $37.03 | $36.59 | $36.83 | 1 307 100 |
| Sep 01, 2016 | $36.11 | $36.97 | $35.87 | $36.64 | 1 783 800 |
| Aug 31, 2016 | $35.90 | $36.24 | $35.59 | $36.14 | 1 120 700 |
| Aug 30, 2016 | $36.38 | $36.64 | $36.12 | $36.35 | 1 293 700 |
| Aug 29, 2016 | $35.70 | $36.09 | $35.62 | $35.67 | 1 329 800 |
| Aug 26, 2016 | $35.59 | $35.87 | $35.29 | $35.70 | 966 400 |
| Aug 25, 2016 | $35.34 | $35.65 | $35.34 | $35.58 | 660 900 |
| Aug 24, 2016 | $35.53 | $35.89 | $35.29 | $35.41 | 1 220 400 |
| Aug 23, 2016 | $35.24 | $35.81 | $35.10 | $35.77 | 1 403 700 |
| Aug 22, 2016 | $34.73 | $35.01 | $34.52 | $34.93 | 686 600 |
| Aug 19, 2016 | $35.06 | $35.11 | $34.69 | $34.90 | 845 500 |
| Aug 18, 2016 | $34.50 | $35.37 | $34.38 | $35.07 | 2 011 400 |
| Aug 17, 2016 | $34.73 | $35.02 | $34.30 | $34.46 | 2 059 400 |
| Aug 16, 2016 | $32.72 | $35.15 | $32.72 | $34.86 | 4 525 300 |
| Aug 15, 2016 | $32.71 | $33.12 | $32.57 | $32.90 | 617 600 |
| Aug 12, 2016 | $32.86 | $32.86 | $32.43 | $32.63 | 1 143 400 |
