The closing price for Fortinet (FTNT) in November 2024 was $95.05, on November 29. It was up 21.6% for the month. The latest price is $106.55.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 29 2024 | $94.33 | $95.47 | $94.11 | $95.05 | 2,124,139 |
November 27 2024 | $96.68 | $96.79 | $93.86 | $94.06 | 3,835,031 |
November 26 2024 | $93.97 | $96.70 | $93.97 | $96.44 | 4,729,263 |
November 25 2024 | $93.11 | $94.90 | $92.68 | $93.12 | 8,804,549 |
November 22 2024 | $94.32 | $94.50 | $92.33 | $92.77 | 4,060,455 |
November 21 2024 | $93.00 | $94.35 | $92.52 | $94.02 | 4,379,697 |
November 20 2024 | $91.30 | $92.49 | $90.61 | $92.45 | 5,026,814 |
November 19 2024 | $90.59 | $91.78 | $89.67 | $90.79 | 5,706,880 |
November 18 2024 | $94.57 | $96.74 | $90.96 | $91.88 | 8,702,907 |
November 15 2024 | $94.80 | $96.38 | $92.73 | $94.20 | 5,916,022 |
November 14 2024 | $96.54 | $97.06 | $94.11 | $94.46 | 7,275,759 |
November 13 2024 | $98.05 | $100.59 | $97.60 | $97.88 | 6,571,755 |
November 12 2024 | $97.16 | $99.51 | $96.91 | $99.15 | 7,145,994 |
November 11 2024 | $92.42 | $97.35 | $92.30 | $97.18 | 8,393,346 |
November 08 2024 | $84.50 | $92.53 | $84.26 | $92.04 | 13,790,380 |
November 07 2024 | $82.45 | $83.83 | $81.50 | $83.68 | 6,375,040 |
November 06 2024 | $80.21 | $81.08 | $79.78 | $80.87 | 5,711,298 |
November 05 2024 | $79.35 | $79.45 | $77.72 | $77.92 | 4,408,036 |
November 04 2024 | $78.63 | $79.37 | $77.80 | $78.84 | 3,488,417 |
November 01 2024 | $78.18 | $79.42 | $77.82 | $78.80 | 4,055,570 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
