The closing price for Fortinet (FTNT) in August 2024 was $76.71, on August 30. It was up 32.2% for the month. The latest price is $106.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $76.31 | $76.91 | $76.08 | $76.71 | 3,585,700 |
August 29 2024 | $76.00 | $77.18 | $75.54 | $76.27 | 3,054,470 |
August 28 2024 | $76.00 | $76.28 | $75.19 | $75.61 | 2,635,293 |
August 27 2024 | $74.85 | $75.99 | $74.61 | $75.97 | 2,471,210 |
August 26 2024 | $74.98 | $75.40 | $74.80 | $75.18 | 2,751,206 |
August 23 2024 | $74.88 | $75.10 | $73.75 | $74.73 | 3,182,470 |
August 22 2024 | $75.60 | $75.81 | $74.39 | $74.49 | 5,006,805 |
August 21 2024 | $75.30 | $75.80 | $74.64 | $75.42 | 3,065,758 |
August 20 2024 | $75.00 | $76.31 | $74.77 | $75.57 | 5,733,205 |
August 19 2024 | $74.69 | $75.19 | $74.36 | $74.77 | 5,248,310 |
August 16 2024 | $73.25 | $74.90 | $72.90 | $74.72 | 4,798,599 |
August 15 2024 | $73.28 | $73.83 | $72.53 | $73.40 | 4,589,777 |
August 14 2024 | $71.62 | $73.67 | $71.44 | $72.79 | 6,099,262 |
August 13 2024 | $70.32 | $71.59 | $69.65 | $71.50 | 5,524,287 |
August 12 2024 | $69.80 | $71.54 | $69.40 | $70.36 | 6,173,310 |
August 09 2024 | $68.99 | $69.98 | $67.98 | $69.69 | 6,988,618 |
August 08 2024 | $69.72 | $70.99 | $68.39 | $68.68 | 10,955,050 |
August 07 2024 | $65.68 | $71.82 | $65.00 | $69.93 | 23,535,600 |
August 06 2024 | $56.00 | $56.86 | $55.19 | $55.81 | 9,433,793 |
August 05 2024 | $54.91 | $56.36 | $54.57 | $55.39 | 7,664,667 |
August 02 2024 | $56.62 | $56.75 | $55.52 | $56.51 | 5,940,825 |
August 01 2024 | $58.03 | $58.30 | $56.47 | $57.20 | 4,542,904 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
