NASDAQ:FTNT
Fortinet Stock Price (Quote)
$64.18
+0.150 (+0.234%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.61 | $73.63 | Friday, 26th Apr 2024 FTNT stock ended at $64.18. This is 0.234% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.96% from a day low at $63.90 to a day high of $65.15. |
| 90 days | $61.00 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $29.54 | $29.64 | $28.08 | $28.79 | 4 019 722 |
| Apr 11, 2016 | $30.45 | $30.78 | $29.92 | $29.94 | 1 058 021 |
| Apr 08, 2016 | $30.72 | $30.98 | $30.21 | $30.36 | 1 198 431 |
| Apr 07, 2016 | $30.50 | $30.72 | $30.13 | $30.35 | 1 625 646 |
| Apr 06, 2016 | $30.74 | $30.83 | $30.37 | $30.67 | 1 203 452 |
| Apr 05, 2016 | $30.66 | $31.19 | $30.57 | $30.64 | 2 248 039 |
| Apr 04, 2016 | $30.98 | $31.15 | $30.76 | $31.00 | 1 822 960 |
| Apr 01, 2016 | $30.25 | $31.05 | $30.19 | $31.00 | 2 818 813 |
| Mar 31, 2016 | $30.07 | $31.00 | $29.80 | $30.63 | 3 375 178 |
| Mar 30, 2016 | $29.29 | $29.78 | $29.23 | $29.50 | 1 262 782 |
| Mar 29, 2016 | $28.59 | $29.11 | $28.28 | $29.08 | 1 350 600 |
| Mar 28, 2016 | $28.68 | $28.74 | $28.01 | $28.64 | 1 490 000 |
| Mar 24, 2016 | $28.22 | $28.61 | $27.95 | $28.53 | 1 417 500 |
| Mar 23, 2016 | $28.90 | $28.90 | $27.95 | $28.43 | 3 131 500 |
| Mar 22, 2016 | $29.47 | $30.36 | $28.72 | $28.96 | 4 087 400 |
| Mar 21, 2016 | $29.55 | $29.96 | $29.17 | $29.66 | 2 236 000 |
| Mar 18, 2016 | $29.05 | $29.35 | $28.69 | $28.70 | 2 254 100 |
| Mar 17, 2016 | $28.11 | $29.15 | $28.01 | $28.99 | 1 700 500 |
| Mar 16, 2016 | $27.26 | $28.44 | $27.20 | $28.29 | 1 223 600 |
| Mar 15, 2016 | $27.95 | $28.14 | $27.42 | $27.60 | 1 512 800 |
| Mar 14, 2016 | $28.30 | $28.66 | $27.82 | $28.01 | 1 374 000 |
| Mar 11, 2016 | $27.76 | $28.63 | $27.74 | $28.52 | 1 063 600 |
| Mar 10, 2016 | $27.81 | $28.06 | $27.08 | $27.50 | 1 275 700 |
| Mar 09, 2016 | $27.34 | $28.04 | $27.11 | $27.67 | 1 852 000 |
| Mar 08, 2016 | $28.19 | $28.37 | $27.15 | $27.19 | 1 667 300 |
