The closing price for Fortinet (FTNT) last month was $108.01, on Friday. It was up 9.2% for the month. The latest price is $106.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $106.98 | $108.26 | $105.90 | $108.01 | 5,126,325 |
February 27 2025 | $109.98 | $111.31 | $107.00 | $107.09 | 4,305,503 |
February 26 2025 | $108.46 | $110.29 | $107.83 | $109.02 | 3,799,699 |
February 25 2025 | $108.08 | $108.57 | $105.78 | $108.06 | 4,429,592 |
February 24 2025 | $109.32 | $110.02 | $107.33 | $108.69 | 5,413,911 |
February 21 2025 | $113.96 | $114.57 | $109.93 | $110.02 | 5,172,149 |
February 20 2025 | $113.80 | $114.53 | $110.83 | $114.21 | 6,895,570 |
February 19 2025 | $114.11 | $114.63 | $111.88 | $114.57 | 4,912,081 |
February 18 2025 | $112.70 | $114.82 | $112.46 | $114.26 | 6,666,597 |
February 14 2025 | $110.27 | $112.37 | $108.72 | $111.64 | 4,981,071 |
February 13 2025 | $108.99 | $110.03 | $107.61 | $109.98 | 3,601,424 |
February 12 2025 | $107.03 | $107.80 | $104.27 | $107.70 | 4,412,569 |
February 11 2025 | $109.50 | $110.33 | $107.81 | $108.33 | 4,430,075 |
February 10 2025 | $108.65 | $110.99 | $107.45 | $109.55 | 5,111,336 |
February 07 2025 | $109.49 | $110.53 | $102.37 | $107.66 | 11,183,600 |
February 06 2025 | $105.40 | $105.82 | $103.96 | $104.72 | 6,937,744 |
February 05 2025 | $103.15 | $105.12 | $101.85 | $105.07 | 4,166,000 |
February 04 2025 | $101.00 | $102.83 | $100.70 | $102.78 | 3,899,980 |
February 03 2025 | $98.87 | $101.41 | $98.12 | $100.90 | 4,943,874 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
