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 |
| Jun 01, 2016 | $34.00 | $34.58 | $33.78 | $34.51 | 1 125 875 |
| May 31, 2016 | $34.05 | $34.33 | $33.85 | $34.21 | 2 093 983 |
| May 27, 2016 | $33.96 | $34.04 | $33.33 | $33.97 | 2 547 856 |
| May 26, 2016 | $34.27 | $34.64 | $34.07 | $34.56 | 972 468 |
| May 25, 2016 | $34.19 | $34.58 | $34.16 | $34.33 | 1 074 611 |
| May 24, 2016 | $33.85 | $34.28 | $33.69 | $34.17 | 1 032 459 |
| May 23, 2016 | $33.74 | $34.17 | $33.33 | $33.67 | 1 148 083 |
| May 20, 2016 | $33.53 | $33.76 | $33.19 | $33.71 | 1 174 126 |
| May 19, 2016 | $32.86 | $33.55 | $32.85 | $33.32 | 1 247 380 |
| May 18, 2016 | $32.52 | $33.15 | $32.52 | $32.82 | 1 125 000 |
| May 17, 2016 | $32.57 | $33.10 | $32.50 | $32.73 | 1 390 154 |
| May 16, 2016 | $32.40 | $32.95 | $32.23 | $32.62 | 1 340 993 |
| May 13, 2016 | $32.21 | $32.70 | $32.10 | $32.33 | 1 649 299 |
| May 12, 2016 | $32.63 | $32.72 | $31.85 | $32.22 | 1 998 733 |
| May 11, 2016 | $32.60 | $33.05 | $32.45 | $32.48 | 1 948 906 |
| May 10, 2016 | $32.19 | $32.78 | $31.95 | $32.77 | 1 607 971 |
| May 09, 2016 | $31.92 | $32.19 | $31.56 | $32.06 | 1 291 326 |
| May 06, 2016 | $31.60 | $32.01 | $31.08 | $31.99 | 2 659 132 |
| May 05, 2016 | $32.22 | $32.37 | $31.91 | $32.06 | 1 496 907 |
| May 04, 2016 | $31.84 | $32.24 | $31.45 | $32.16 | 1 855 701 |
| May 03, 2016 | $32.44 | $32.63 | $31.97 | $32.15 | 1 344 310 |
| May 02, 2016 | $32.52 | $32.90 | $32.23 | $32.86 | 1 487 255 |
| Apr 29, 2016 | $32.36 | $32.65 | $31.31 | $32.51 | 2 035 175 |
| Apr 28, 2016 | $33.00 | $33.29 | $32.23 | $32.33 | 2 206 342 |
| Apr 27, 2016 | $34.13 | $34.34 | $32.42 | $33.35 | 6 876 006 |
