NASDAQ:FTNT
Fortinet Stock Price (Quote)
$64.03
-0.630 (-0.97%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $63.53 | $73.63 | Thursday, 18th Apr 2024 FTNT stock ended at $64.03. This is 0.97% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.33% from a day low at $63.53 to a day high of $65.01. |
| 90 days | $60.08 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $56.88 | $59.12 | $56.57 | $58.57 | 15 701 393 |
| 2023-08-07 | $57.58 | $58.18 | $56.86 | $57.70 | 14 327 992 |
| 2023-08-04 | $60.42 | $61.35 | $56.10 | $56.77 | 32 678 777 |
| 2023-08-03 | $74.20 | $76.00 | $74.15 | $75.76 | 4 973 472 |
| 2023-08-02 | $77.24 | $77.24 | $74.01 | $74.32 | 5 588 095 |
| 2023-08-01 | $77.64 | $78.58 | $76.91 | $78.03 | 2 580 708 |
| 2023-07-31 | $77.09 | $77.75 | $76.80 | $77.72 | 2 625 826 |
| 2023-07-28 | $77.24 | $77.63 | $76.15 | $76.80 | 3 215 472 |
| 2023-07-27 | $78.39 | $78.52 | $76.31 | $76.58 | 3 841 622 |
| 2023-07-26 | $77.56 | $78.74 | $76.86 | $77.26 | 3 240 418 |
| 2023-07-25 | $77.73 | $78.62 | $77.41 | $78.34 | 3 576 247 |
| 2023-07-24 | $78.69 | $78.82 | $76.32 | $77.27 | 3 701 895 |
| 2023-07-21 | $78.37 | $79.14 | $78.06 | $78.16 | 7 140 400 |
| 2023-07-20 | $78.67 | $79.37 | $77.54 | $77.70 | 3 617 959 |
| 2023-07-19 | $80.45 | $81.23 | $78.30 | $78.69 | 5 925 168 |
| 2023-07-18 | $79.96 | $80.45 | $79.16 | $80.24 | 4 475 665 |
| 2023-07-17 | $78.72 | $80.60 | $78.60 | $80.28 | 3 907 825 |
| 2023-07-14 | $78.55 | $80.03 | $78.37 | $78.92 | 4 913 205 |
| 2023-07-13 | $77.40 | $78.29 | $76.73 | $78.25 | 4 573 379 |
| 2023-07-12 | $78.87 | $79.03 | $75.51 | $76.72 | 5 897 192 |
| 2023-07-11 | $78.61 | $78.62 | $77.22 | $78.32 | 4 259 426 |
| 2023-07-10 | $74.79 | $78.66 | $74.79 | $77.86 | 7 478 761 |
| 2023-07-07 | $74.41 | $75.46 | $73.99 | $74.68 | 3 914 900 |
| 2023-07-06 | $73.84 | $74.77 | $72.45 | $74.65 | 4 329 011 |
| 2023-07-05 | $74.42 | $74.71 | $74.01 | $74.31 | 3 758 837 |
