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 |
| Jul 12, 2023 | $78.87 | $79.03 | $75.51 | $76.72 | 5 897 192 |
| Jul 11, 2023 | $78.61 | $78.62 | $77.22 | $78.32 | 4 259 426 |
| Jul 10, 2023 | $74.79 | $78.66 | $74.79 | $77.86 | 7 478 761 |
| Jul 07, 2023 | $74.41 | $75.46 | $73.99 | $74.68 | 3 914 900 |
| Jul 06, 2023 | $73.84 | $74.77 | $72.45 | $74.65 | 4 329 011 |
| Jul 05, 2023 | $74.42 | $74.71 | $74.01 | $74.31 | 3 758 837 |
| Jul 03, 2023 | $75.30 | $75.36 | $73.66 | $74.66 | 2 192 101 |
| Jun 30, 2023 | $75.55 | $76.27 | $75.26 | $75.59 | 4 287 366 |
| Jun 29, 2023 | $74.54 | $75.30 | $73.91 | $75.09 | 6 007 714 |
| Jun 28, 2023 | $73.49 | $74.92 | $72.95 | $74.33 | 5 623 432 |
| Jun 27, 2023 | $71.64 | $73.89 | $71.55 | $73.66 | 4 431 402 |
| Jun 26, 2023 | $71.69 | $72.72 | $70.90 | $71.06 | 3 341 649 |
| Jun 23, 2023 | $71.11 | $71.75 | $70.15 | $71.59 | 12 173 798 |
| Jun 22, 2023 | $71.11 | $72.24 | $70.81 | $71.86 | 3 152 482 |
| Jun 21, 2023 | $71.66 | $71.81 | $70.59 | $71.11 | 6 259 729 |
| Jun 20, 2023 | $72.45 | $72.77 | $70.92 | $71.66 | 3 934 222 |
| Jun 16, 2023 | $74.46 | $74.77 | $72.39 | $72.78 | 8 824 238 |
| Jun 15, 2023 | $71.29 | $73.85 | $71.16 | $73.59 | 5 435 683 |
| Jun 14, 2023 | $70.07 | $71.59 | $69.70 | $71.48 | 4 847 635 |
| Jun 13, 2023 | $70.50 | $70.75 | $69.36 | $70.49 | 4 264 541 |
| Jun 12, 2023 | $68.20 | $69.98 | $68.13 | $69.84 | 5 485 684 |
| Jun 09, 2023 | $68.95 | $69.80 | $67.01 | $68.01 | 4 087 715 |
| Jun 08, 2023 | $67.07 | $69.35 | $67.02 | $69.00 | 4 638 450 |
| Jun 07, 2023 | $69.54 | $69.93 | $66.84 | $67.06 | 5 285 062 |
| Jun 06, 2023 | $71.35 | $71.36 | $68.84 | $69.54 | 4 998 478 |
