The closing price for Fortinet (FTNT) in May 2024 was $59.32, on May 31. It was down 6.6% for the month. The latest price is $106.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 31 2024 | $58.87 | $59.41 | $57.71 | $59.32 | 16,362,990 |
May 30 2024 | $59.12 | $59.23 | $57.86 | $58.00 | 5,437,156 |
May 29 2024 | $58.93 | $60.30 | $58.70 | $59.73 | 4,597,970 |
May 28 2024 | $61.00 | $61.08 | $59.28 | $59.45 | 4,875,281 |
May 24 2024 | $61.11 | $61.76 | $60.68 | $61.35 | 2,653,983 |
May 23 2024 | $61.97 | $62.08 | $60.65 | $60.93 | 3,714,123 |
May 22 2024 | $61.43 | $61.69 | $60.75 | $61.57 | 3,048,404 |
May 21 2024 | $61.74 | $61.80 | $59.85 | $61.31 | 5,127,601 |
May 20 2024 | $61.17 | $62.41 | $60.86 | $62.34 | 2,842,407 |
May 17 2024 | $61.04 | $61.86 | $60.78 | $61.43 | 2,799,682 |
May 16 2024 | $60.61 | $61.35 | $59.58 | $61.24 | 4,443,146 |
May 15 2024 | $60.82 | $61.28 | $60.61 | $60.73 | 3,551,810 |
May 14 2024 | $59.80 | $60.50 | $59.23 | $60.20 | 4,269,834 |
May 13 2024 | $58.56 | $59.92 | $58.40 | $59.63 | 5,491,977 |
May 10 2024 | $58.25 | $59.40 | $58.07 | $58.16 | 3,934,532 |
May 09 2024 | $59.40 | $59.75 | $58.01 | $58.11 | 6,929,752 |
May 08 2024 | $59.42 | $59.80 | $57.84 | $59.63 | 10,886,900 |
May 07 2024 | $59.00 | $60.40 | $58.41 | $59.43 | 18,440,301 |
May 06 2024 | $59.25 | $60.35 | $58.43 | $58.81 | 14,472,610 |
May 03 2024 | $61.86 | $62.49 | $58.79 | $58.88 | 15,896,620 |
May 02 2024 | $63.15 | $65.26 | $63.01 | $65.20 | 8,288,946 |
May 01 2024 | $63.51 | $64.87 | $63.14 | $63.53 | 4,336,994 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
