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 |
| Jul 07, 2016 | $31.82 | $32.26 | $31.57 | $32.10 | 1 574 200 |
| Jul 06, 2016 | $31.28 | $31.88 | $30.92 | $31.68 | 1 422 200 |
| Jul 05, 2016 | $31.50 | $31.71 | $31.37 | $31.57 | 1 120 600 |
| Jul 01, 2016 | $31.50 | $31.91 | $31.41 | $31.68 | 1 194 200 |
| Jun 30, 2016 | $31.24 | $31.64 | $30.78 | $31.59 | 1 689 900 |
| Jun 29, 2016 | $30.17 | $31.19 | $30.02 | $31.10 | 2 118 700 |
| Jun 28, 2016 | $30.44 | $30.56 | $29.90 | $30.13 | 2 213 000 |
| Jun 27, 2016 | $31.50 | $31.51 | $29.88 | $29.97 | 3 023 300 |
| Jun 24, 2016 | $32.73 | $33.02 | $31.78 | $31.91 | 3 140 200 |
| Jun 23, 2016 | $33.59 | $34.33 | $33.59 | $34.32 | 1 191 500 |
| Jun 22, 2016 | $33.71 | $33.83 | $33.31 | $33.33 | 743 500 |
| Jun 21, 2016 | $33.67 | $33.98 | $33.50 | $33.76 | 939 000 |
| Jun 20, 2016 | $33.76 | $34.00 | $33.52 | $33.54 | 1 280 700 |
| Jun 17, 2016 | $33.47 | $33.47 | $32.92 | $33.34 | 3 335 300 |
| Jun 16, 2016 | $33.69 | $33.90 | $32.84 | $33.37 | 1 762 655 |
| Jun 15, 2016 | $34.06 | $34.32 | $33.69 | $34.06 | 1 335 453 |
| Jun 14, 2016 | $33.91 | $33.98 | $33.42 | $33.75 | 1 200 446 |
| Jun 13, 2016 | $33.42 | $34.33 | $33.35 | $33.95 | 1 426 692 |
| Jun 10, 2016 | $34.26 | $34.26 | $33.52 | $33.70 | 1 483 630 |
| Jun 09, 2016 | $34.65 | $34.93 | $34.39 | $34.46 | 1 006 877 |
| Jun 08, 2016 | $34.50 | $34.93 | $34.37 | $34.78 | 1 149 336 |
| Jun 07, 2016 | $34.60 | $34.75 | $34.39 | $34.47 | 1 103 993 |
| Jun 06, 2016 | $34.78 | $34.86 | $34.13 | $34.60 | 1 319 399 |
| Jun 03, 2016 | $34.65 | $34.88 | $34.31 | $34.60 | 982 481 |
| Jun 02, 2016 | $34.50 | $34.84 | $34.46 | $34.67 | 1 298 783 |
