NASDAQ:FTNT
$62.99
(
-0.411%
)
Friday, 24th Mar 2023
Fortinet Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.63 | $63.95 | Friday, 24th Mar 2023 FTNT stock ended at $62.99. This is 0.411% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 1.98% from a day low at $62.02 to a day high of $63.25. |
| 90 days | $45.88 | $63.95 | |
| 52 weeks | $42.61 | $357.58 |
Historical Fortinet prices
| Date | Open | High | Low | Close | Volume |
| 2021-11-01 | $336.34 | $337.99 | $319.06 | $324.11 | 1 172 705 |
| 2021-10-29 | $325.26 | $337.94 | $325.05 | $336.34 | 851 955 |
| 2021-10-28 | $320.68 | $327.64 | $320.68 | $327.38 | 567 958 |
| 2021-10-27 | $324.20 | $328.52 | $320.22 | $320.61 | 691 630 |
| 2021-10-26 | $333.96 | $334.10 | $320.00 | $322.63 | 1 411 057 |
| 2021-10-25 | $337.60 | $345.25 | $331.02 | $331.91 | 992 939 |
| 2021-10-22 | $334.86 | $338.82 | $331.30 | $335.29 | 455 971 |
| 2021-10-21 | $333.84 | $334.46 | $327.70 | $334.34 | 610 995 |
| 2021-10-20 | $334.21 | $336.61 | $328.62 | $333.45 | 706 449 |
| 2021-10-19 | $328.85 | $333.09 | $326.50 | $332.12 | 866 416 |
| 2021-10-18 | $315.46 | $326.89 | $315.46 | $326.74 | 929 316 |
| 2021-10-15 | $314.96 | $316.58 | $311.73 | $315.29 | 736 588 |
| 2021-10-14 | $314.89 | $318.88 | $311.10 | $313.81 | 884 749 |
| 2021-10-13 | $308.89 | $314.00 | $308.01 | $310.10 | 742 999 |
| 2021-10-12 | $310.86 | $310.86 | $305.73 | $306.58 | 501 117 |
| 2021-10-11 | $305.16 | $309.11 | $302.85 | $306.80 | 488 598 |
| 2021-10-08 | $310.18 | $312.24 | $305.35 | $307.17 | 472 596 |
| 2021-10-07 | $304.63 | $313.24 | $304.02 | $309.62 | 725 180 |
| 2021-10-06 | $294.42 | $304.71 | $292.89 | $301.80 | 832 884 |
| 2021-10-05 | $293.62 | $301.00 | $291.62 | $298.52 | 1 030 617 |
| 2021-10-04 | $292.54 | $294.33 | $284.77 | $288.87 | 1 013 692 |
| 2021-10-01 | $291.17 | $299.50 | $289.05 | $298.00 | 893 167 |
| 2021-09-30 | $288.39 | $295.12 | $288.39 | $292.04 | 864 620 |
| 2021-09-29 | $291.25 | $294.03 | $288.08 | $288.83 | 1 120 555 |
| 2021-09-28 | $297.87 | $300.95 | $287.07 | $287.88 | 1 467 481 |
| 2021-09-27 | $308.46 | $309.88 | $299.19 | $300.57 | 820 295 |
| 2021-09-24 | $308.20 | $312.83 | $307.12 | $311.90 | 651 643 |
| 2021-09-23 | $304.46 | $311.45 | $302.37 | $310.54 | 974 743 |
| 2021-09-22 | $301.00 | $303.19 | $297.35 | $301.62 | 698 147 |
| 2021-09-21 | $302.00 | $303.29 | $295.12 | $299.60 | 713 108 |
| 2021-09-20 | $292.01 | $297.75 | $284.14 | $297.07 | 1 033 762 |
| 2021-09-17 | $302.53 | $304.41 | $296.81 | $299.49 | 1 548 778 |
| 2021-09-16 | $300.89 | $304.38 | $298.57 | $304.06 | 664 557 |
| 2021-09-15 | $302.23 | $303.99 | $299.19 | $301.53 | 1 004 592 |
| 2021-09-14 | $298.00 | $305.68 | $296.32 | $300.58 | 1 233 269 |
| 2021-09-13 | $310.56 | $311.44 | $294.27 | $296.92 | 1 770 064 |
| 2021-09-10 | $313.23 | $314.82 | $308.58 | $310.49 | 662 294 |
| 2021-09-09 | $309.20 | $313.24 | $309.10 | $310.74 | 812 835 |
| 2021-09-08 | $313.05 | $315.74 | $308.05 | $309.20 | 1 076 579 |
| 2021-09-07 | $321.00 | $322.00 | $312.40 | $314.08 | 809 217 |
| 2021-09-03 | $313.83 | $321.43 | $313.83 | $320.19 | 697 913 |
| 2021-09-02 | $311.32 | $316.80 | $310.46 | $313.90 | 814 156 |
| 2021-09-01 | $317.54 | $317.94 | $304.43 | $308.47 | 1 673 236 |
| 2021-08-31 | $320.00 | $320.58 | $313.22 | $315.14 | 1 146 643 |
| 2021-08-30 | $319.12 | $321.90 | $318.00 | $319.39 | 676 506 |
| 2021-08-27 | $310.48 | $317.44 | $308.87 | $316.06 | 890 979 |
| 2021-08-26 | $305.30 | $311.57 | $305.27 | $310.13 | 730 655 |
| 2021-08-25 | $300.50 | $307.84 | $300.18 | $306.03 | 801 341 |
| 2021-08-24 | $308.00 | $308.01 | $299.12 | $299.84 | 1 038 838 |
| 2021-08-23 | $301.89 | $308.45 | $301.67 | $307.52 | 937 364 |
About Fortinet
Fortinet, Inc. provides broad, integrated, and automated cybersecurity solutions in the Americas, Europe, the Middle East, Africa, and the Asia Pacific. It offers FortiGate hardware and software licenses that provide various security and networking functions, including firewall, intrusion prevention, anti-malware, virtual private network, application control, web filtering, anti-spam, and wide area network acceleration. The company also provides ... FTNT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
