The highest closing price for Fortinet (FTNT) all-time was $99.15, last Tuesday. The latest price is $92.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 2024 | $78.18 | $100.59 | $77.72 | $92.77 | 101,008,370 |
October 2024 | $78.21 | $83.77 | $76.00 | $78.66 | 83,119,427 |
September 2024 | $76.62 | $78.18 | $73.29 | $77.55 | 93,663,115 |
August 2024 | $58.03 | $77.18 | $54.57 | $76.71 | 132,981,119 |
July 2024 | $60.43 | $61.48 | $56.42 | $58.04 | 104,020,506 |
June 2024 | $59.61 | $61.48 | $57.00 | $60.27 | 104,084,310 |
May 2024 | $63.51 | $65.26 | $57.71 | $59.32 | 152,403,019 |
April 2024 | $68.73 | $73.63 | $62.61 | $63.18 | 96,688,833 |
March 2024 | $69.09 | $73.50 | $66.19 | $68.31 | 94,461,211 |
February 2024 | $64.71 | $73.91 | $61.00 | $69.11 | 149,691,553 |
January 2024 | $58.10 | $67.36 | $56.94 | $64.49 | 136,296,984 |
December 2023 | $52.05 | $59.87 | $50.65 | $58.53 | 121,014,794 |
November 2023 | $57.43 | $58.19 | $44.12 | $52.56 | 203,561,886 |
October 2023 | $58.79 | $60.60 | $55.46 | $57.17 | 129,841,993 |
September 2023 | $60.50 | $65.68 | $57.19 | $58.68 | 93,444,060 |
August 2023 | $77.64 | $78.58 | $56.10 | $60.21 | 185,319,693 |
July 2023 | $75.30 | $81.24 | $72.45 | $77.72 | 95,092,008 |
June 2023 | $67.64 | $76.27 | $66.84 | $75.59 | 122,893,659 |
May 2023 | $62.30 | $71.29 | $60.33 | $68.33 | 118,581,835 |
April 2023 | $65.82 | $69.07 | $61.73 | $63.05 | 72,386,723 |
March 2023 | $59.54 | $66.57 | $57.63 | $66.46 | 98,944,123 |
February 2023 | $52.15 | $63.02 | $51.42 | $59.44 | 118,196,212 |
January 2023 | $49.53 | $54.57 | $45.88 | $52.34 | 105,936,435 |
December 2022 | $53.63 | $56.71 | $47.04 | $48.89 | 93,354,511 |
November 2022 | $57.86 | $58.29 | $42.61 | $53.16 | 134,081,546 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
