The closing price for Fortinet (FTNT) in April 2021 was $40.85, on April 30, 2021. It was up 9.3% for the month. The latest price is $111.86.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2021 | $39.63 | $41.09 | $38.90 | $40.85 | 13,722,245 |
April 29 2021 | $39.88 | $39.90 | $38.56 | $39.09 | 5,871,655 |
April 28 2021 | $40.70 | $40.73 | $39.56 | $39.60 | 4,651,770 |
April 27 2021 | $40.57 | $40.78 | $39.96 | $40.25 | 5,493,900 |
April 26 2021 | $40.95 | $41.02 | $40.45 | $40.78 | 6,688,340 |
April 23 2021 | $40.50 | $40.67 | $39.94 | $40.35 | 3,746,330 |
April 22 2021 | $39.89 | $40.73 | $39.81 | $40.23 | 5,648,010 |
April 21 2021 | $40.55 | $40.82 | $40.15 | $40.38 | 3,696,190 |
April 20 2021 | $41.30 | $41.34 | $40.23 | $40.56 | 2,949,135 |
April 19 2021 | $41.03 | $41.52 | $40.56 | $41.23 | 3,887,925 |
April 16 2021 | $41.44 | $41.88 | $40.98 | $41.20 | 6,665,565 |
April 15 2021 | $40.41 | $41.23 | $40.30 | $41.11 | 5,681,815 |
April 14 2021 | $39.93 | $40.76 | $39.75 | $39.86 | 4,196,395 |
April 13 2021 | $39.82 | $40.11 | $39.44 | $40.01 | 4,163,270 |
April 12 2021 | $39.41 | $39.67 | $39.08 | $39.42 | 4,068,320 |
April 09 2021 | $39.29 | $39.54 | $38.90 | $39.52 | 2,917,290 |
April 08 2021 | $38.97 | $39.58 | $38.78 | $39.32 | 3,825,645 |
April 07 2021 | $38.75 | $39.00 | $38.45 | $38.57 | 5,352,490 |
April 06 2021 | $37.90 | $39.10 | $37.50 | $38.94 | 6,241,660 |
April 05 2021 | $37.25 | $38.36 | $37.24 | $38.25 | 4,967,525 |
April 01 2021 | $37.35 | $38.04 | $37.09 | $37.28 | 4,659,405 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
