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 |
| Aug 11, 2016 | $33.02 | $33.22 | $32.81 | $32.85 | 980 100 |
| Aug 10, 2016 | $33.14 | $33.31 | $32.89 | $32.92 | 1 008 400 |
| Aug 09, 2016 | $33.32 | $33.44 | $33.04 | $33.19 | 943 200 |
| Aug 08, 2016 | $33.50 | $33.80 | $33.33 | $33.36 | 1 052 600 |
| Aug 05, 2016 | $33.69 | $33.81 | $33.34 | $33.46 | 2 694 600 |
| Aug 04, 2016 | $34.24 | $34.51 | $33.75 | $33.81 | 1 536 900 |
| Aug 03, 2016 | $33.95 | $34.27 | $33.69 | $34.17 | 1 589 400 |
| Aug 02, 2016 | $34.84 | $34.84 | $33.72 | $34.01 | 1 938 100 |
| Aug 01, 2016 | $34.81 | $35.20 | $34.58 | $34.85 | 1 951 900 |
| Jul 29, 2016 | $33.75 | $34.70 | $32.94 | $34.69 | 7 027 300 |
| Jul 28, 2016 | $36.75 | $37.31 | $36.28 | $37.17 | 2 446 900 |
| Jul 27, 2016 | $36.60 | $37.10 | $36.40 | $36.65 | 1 469 500 |
| Jul 26, 2016 | $36.43 | $36.86 | $36.18 | $36.49 | 1 959 800 |
| Jul 25, 2016 | $35.76 | $36.59 | $35.37 | $36.57 | 2 438 300 |
| Jul 22, 2016 | $34.96 | $35.85 | $34.50 | $35.76 | 1 598 000 |
| Jul 21, 2016 | $34.77 | $35.20 | $34.54 | $34.71 | 1 132 600 |
| Jul 20, 2016 | $34.00 | $35.07 | $33.88 | $34.92 | 1 281 400 |
| Jul 19, 2016 | $34.03 | $34.39 | $33.88 | $33.89 | 841 500 |
| Jul 18, 2016 | $34.16 | $34.40 | $33.94 | $34.13 | 1 057 400 |
| Jul 15, 2016 | $33.98 | $34.40 | $33.98 | $34.12 | 1 071 200 |
| Jul 14, 2016 | $34.24 | $34.43 | $33.92 | $33.99 | 1 216 800 |
| Jul 13, 2016 | $34.01 | $34.45 | $33.82 | $33.82 | 1 089 500 |
| Jul 12, 2016 | $33.48 | $34.22 | $33.07 | $33.87 | 1 334 200 |
| Jul 11, 2016 | $33.75 | $33.96 | $33.49 | $33.61 | 1 057 700 |
| Jul 08, 2016 | $32.45 | $33.47 | $32.45 | $33.46 | 1 531 100 |
