NASDAQ:FTNT
$62.99
(
-0.411%
)
Friday, 24th Mar 2023
Fortinet Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $57.63 | $63.95 | Friday, 24th Mar 2023 FTNT stock ended at $62.99. This is 0.411% less than the trading day before Thursday, 23rd Mar 2023. During the day the stock fluctuated 1.98% from a day low at $62.02 to a day high of $63.25. |
| 90 days | $45.88 | $63.95 | |
| 52 weeks | $42.61 | $357.58 |
Historical Fortinet prices
| Date | Open | High | Low | Close | Volume |
| 2021-08-20 | $297.70 | $299.59 | $295.33 | $297.94 | 730 765 |
| 2021-08-19 | $287.79 | $298.58 | $286.26 | $295.78 | 815 035 |
| 2021-08-18 | $298.19 | $298.90 | $292.58 | $292.72 | 873 909 |
| 2021-08-17 | $300.14 | $302.27 | $295.19 | $298.63 | 891 820 |
| 2021-08-16 | $309.00 | $309.00 | $298.67 | $302.44 | 755 609 |
| 2021-08-13 | $303.50 | $309.53 | $302.21 | $309.33 | 598 236 |
| 2021-08-12 | $299.34 | $309.79 | $298.28 | $305.66 | 1 154 913 |
| 2021-08-11 | $301.43 | $302.98 | $293.71 | $298.67 | 978 665 |
| 2021-08-10 | $301.53 | $304.36 | $298.12 | $300.40 | 722 141 |
| 2021-08-09 | $305.15 | $305.50 | $299.19 | $301.11 | 723 482 |
| 2021-08-06 | $298.55 | $303.77 | $296.00 | $303.68 | 792 855 |
| 2021-08-05 | $305.00 | $306.51 | $298.27 | $300.02 | 1 297 049 |
| 2021-08-04 | $297.35 | $305.60 | $293.45 | $304.02 | 1 196 673 |
| 2021-08-03 | $285.47 | $298.00 | $285.00 | $297.76 | 1 508 377 |
| 2021-08-02 | $274.27 | $288.54 | $270.14 | $284.62 | 2 039 466 |
| 2021-07-30 | $270.99 | $273.78 | $250.00 | $272.24 | 1 859 297 |
| 2021-07-29 | $272.28 | $276.70 | $272.17 | $274.21 | 957 341 |
| 2021-07-28 | $272.00 | $273.82 | $269.08 | $271.69 | 688 625 |
| 2021-07-27 | $272.40 | $273.42 | $266.68 | $271.14 | 736 622 |
| 2021-07-26 | $276.60 | $277.00 | $272.14 | $272.34 | 671 214 |
| 2021-07-23 | $270.94 | $276.09 | $268.62 | $275.71 | 821 051 |
| 2021-07-22 | $266.27 | $271.44 | $265.69 | $270.75 | 804 334 |
| 2021-07-21 | $264.21 | $266.02 | $262.05 | $264.65 | 814 617 |
| 2021-07-20 | $259.49 | $265.15 | $258.00 | $263.84 | 789 805 |
| 2021-07-19 | $255.10 | $258.35 | $252.37 | $256.63 | 905 143 |
| 2021-07-16 | $258.60 | $262.77 | $258.21 | $258.44 | 862 003 |
| 2021-07-15 | $257.77 | $261.90 | $254.31 | $256.30 | 1 252 161 |
| 2021-07-14 | $257.90 | $258.67 | $253.63 | $255.84 | 734 797 |
| 2021-07-13 | $255.90 | $258.45 | $254.00 | $257.04 | 508 125 |
| 2021-07-12 | $258.08 | $259.47 | $254.77 | $255.79 | 816 808 |
| 2021-07-09 | $254.61 | $257.43 | $252.53 | $256.81 | 809 696 |
| 2021-07-08 | $249.82 | $254.48 | $245.62 | $252.93 | 899 180 |
| 2021-07-07 | $252.75 | $253.79 | $246.74 | $253.33 | 1 080 123 |
| 2021-07-06 | $250.75 | $251.85 | $245.68 | $251.15 | 991 036 |
| 2021-07-02 | $243.47 | $248.73 | $243.46 | $248.04 | 731 330 |
| 2021-07-01 | $237.86 | $242.66 | $236.36 | $242.34 | 1 137 401 |
| 2021-06-30 | $242.82 | $242.82 | $237.83 | $238.19 | 1 091 031 |
| 2021-06-29 | $243.55 | $244.97 | $239.65 | $243.24 | 945 129 |
| 2021-06-28 | $243.17 | $247.33 | $242.76 | $247.04 | 758 473 |
| 2021-06-25 | $240.50 | $242.36 | $236.44 | $242.03 | 1 058 178 |
| 2021-06-24 | $242.45 | $243.94 | $239.93 | $239.99 | 684 571 |
| 2021-06-23 | $242.32 | $242.92 | $238.36 | $240.06 | 779 735 |
| 2021-06-22 | $238.00 | $242.06 | $237.98 | $241.90 | 823 825 |
| 2021-06-21 | $235.76 | $239.97 | $233.68 | $237.92 | 810 749 |
| 2021-06-18 | $237.00 | $238.98 | $233.45 | $233.66 | 1 871 580 |
| 2021-06-17 | $229.58 | $237.67 | $229.10 | $236.98 | 1 170 925 |
| 2021-06-16 | $230.28 | $232.58 | $227.11 | $230.27 | 687 729 |
| 2021-06-15 | $231.05 | $231.71 | $229.00 | $230.06 | 633 074 |
| 2021-06-14 | $229.09 | $231.50 | $228.01 | $231.46 | 654 277 |
| 2021-06-11 | $228.01 | $229.39 | $227.22 | $228.94 | 652 797 |
About Fortinet
Fortinet, Inc. provides broad, integrated, and automated cybersecurity solutions in the Americas, Europe, the Middle East, Africa, and the Asia Pacific. It offers FortiGate hardware and software licenses that provide various security and networking functions, including firewall, intrusion prevention, anti-malware, virtual private network, application control, web filtering, anti-spam, and wide area network acceleration. The company also provides ... FTNT Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
