NASDAQ:FTNT
Fortinet Stock Price (Quote)
$63.53
+0.350 (+0.554%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $62.61 | $73.63 | Wednesday, 1st May 2024 FTNT stock ended at $63.53. This is 0.554% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 2.74% from a day low at $63.14 to a day high of $64.87. |
| 90 days | $61.00 | $73.91 | |
| 52 weeks | $44.15 | $81.23 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $30.00 | $30.03 | $27.51 | $28.14 | 5 977 400 |
| Jan 28, 2016 | $26.32 | $26.47 | $25.53 | $26.36 | 3 744 600 |
| Jan 27, 2016 | $26.61 | $26.97 | $25.69 | $25.83 | 4 203 900 |
| Jan 26, 2016 | $26.52 | $27.15 | $25.66 | $26.87 | 4 438 700 |
| Jan 25, 2016 | $27.59 | $28.06 | $27.11 | $27.21 | 2 729 900 |
| Jan 22, 2016 | $27.11 | $27.87 | $26.31 | $27.75 | 2 598 900 |
| Jan 21, 2016 | $26.28 | $27.18 | $26.03 | $26.73 | 2 608 600 |
| Jan 20, 2016 | $24.07 | $26.32 | $23.64 | $25.99 | 5 874 000 |
| Jan 19, 2016 | $28.48 | $28.70 | $26.44 | $26.46 | 5 063 900 |
| Jan 15, 2016 | $28.34 | $28.51 | $27.19 | $28.28 | 3 713 400 |
| Jan 14, 2016 | $28.75 | $29.66 | $27.93 | $29.29 | 3 573 600 |
| Jan 13, 2016 | $29.50 | $29.95 | $27.92 | $28.39 | 3 273 400 |
| Jan 12, 2016 | $28.54 | $29.14 | $28.11 | $28.73 | 2 698 100 |
| Jan 11, 2016 | $28.81 | $28.93 | $27.88 | $28.35 | 3 402 700 |
| Jan 08, 2016 | $29.19 | $29.47 | $28.48 | $28.61 | 3 069 900 |
| Jan 07, 2016 | $28.90 | $29.64 | $28.37 | $29.17 | 2 499 100 |
| Jan 06, 2016 | $29.38 | $29.58 | $28.83 | $29.50 | 3 520 000 |
| Jan 05, 2016 | $30.21 | $30.31 | $29.71 | $29.84 | 2 048 700 |
