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 |
| Mar 07, 2016 | $28.26 | $28.68 | $28.02 | $28.42 | 1 401 400 |
| Mar 04, 2016 | $28.75 | $28.99 | $28.30 | $28.51 | 1 544 500 |
| Mar 03, 2016 | $29.91 | $29.91 | $28.50 | $28.77 | 2 999 400 |
| Mar 02, 2016 | $29.49 | $29.60 | $28.92 | $29.35 | 2 498 700 |
| Mar 01, 2016 | $28.75 | $29.87 | $28.52 | $29.61 | 2 200 600 |
| Feb 29, 2016 | $28.30 | $29.20 | $28.21 | $28.40 | 2 462 700 |
| Feb 26, 2016 | $28.50 | $28.61 | $27.86 | $28.11 | 1 605 300 |
| Feb 25, 2016 | $27.50 | $28.14 | $27.01 | $28.06 | 2 549 100 |
| Feb 24, 2016 | $26.21 | $27.41 | $26.07 | $27.30 | 2 734 800 |
| Feb 23, 2016 | $26.56 | $26.77 | $26.14 | $26.55 | 1 971 800 |
| Feb 22, 2016 | $26.21 | $27.12 | $25.99 | $26.57 | 3 890 000 |
| Feb 19, 2016 | $25.50 | $26.17 | $25.37 | $26.09 | 1 878 100 |
| Feb 18, 2016 | $25.96 | $26.16 | $25.26 | $25.59 | 2 454 900 |
| Feb 17, 2016 | $25.47 | $26.49 | $25.30 | $26.18 | 2 960 800 |
| Feb 16, 2016 | $24.58 | $25.56 | $24.39 | $25.42 | 3 491 100 |
| Feb 12, 2016 | $24.23 | $24.25 | $23.51 | $24.11 | 2 159 000 |
| Feb 11, 2016 | $23.49 | $24.04 | $23.16 | $23.83 | 2 854 700 |
| Feb 10, 2016 | $24.05 | $24.81 | $23.86 | $23.91 | 3 467 500 |
| Feb 09, 2016 | $23.70 | $25.14 | $23.66 | $23.84 | 2 460 100 |
| Feb 08, 2016 | $24.72 | $24.86 | $23.41 | $24.23 | 3 996 100 |
| Feb 05, 2016 | $26.52 | $26.57 | $24.34 | $25.11 | 5 230 000 |
| Feb 04, 2016 | $26.38 | $26.76 | $25.92 | $26.72 | 2 838 100 |
| Feb 03, 2016 | $27.15 | $27.23 | $26.03 | $26.39 | 2 717 700 |
| Feb 02, 2016 | $28.19 | $28.61 | $26.99 | $27.06 | 2 008 800 |
| Feb 01, 2016 | $27.98 | $28.62 | $27.40 | $28.39 | 3 131 600 |
