The closing price for Fortinet (FTNT) in January 2024 was $64.49, on January 31, 2024. It was up 11% for the month. The latest price is $107.36.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $64.87 | $65.28 | $63.59 | $64.49 | 9,668,130 |
January 30 2024 | $66.19 | $66.92 | $65.80 | $66.71 | 5,829,977 |
January 29 2024 | $65.81 | $66.64 | $65.66 | $66.45 | 4,443,352 |
January 26 2024 | $65.46 | $66.77 | $65.35 | $66.12 | 6,691,532 |
January 25 2024 | $67.27 | $67.36 | $65.02 | $65.55 | 6,800,378 |
January 24 2024 | $65.06 | $66.72 | $64.77 | $66.11 | 7,735,358 |
January 23 2024 | $64.26 | $64.78 | $63.77 | $64.41 | 8,220,622 |
January 22 2024 | $61.88 | $62.80 | $61.40 | $62.66 | 8,397,957 |
January 19 2024 | $61.55 | $62.10 | $60.08 | $60.90 | 9,170,503 |
January 18 2024 | $61.00 | $61.49 | $60.29 | $61.41 | 4,429,104 |
January 17 2024 | $61.20 | $61.62 | $59.73 | $60.62 | 5,407,773 |
January 16 2024 | $61.09 | $62.39 | $61.01 | $62.00 | 6,578,183 |
January 12 2024 | $62.63 | $63.04 | $61.76 | $62.44 | 4,793,979 |
January 11 2024 | $62.00 | $62.33 | $60.96 | $62.25 | 5,072,234 |
January 10 2024 | $59.38 | $61.60 | $59.13 | $61.37 | 6,296,082 |
January 09 2024 | $60.31 | $61.20 | $59.31 | $59.40 | 9,085,851 |
January 08 2024 | $58.55 | $61.30 | $58.45 | $61.26 | 6,054,488 |
January 05 2024 | $58.26 | $58.93 | $58.08 | $58.34 | 4,914,212 |
January 04 2024 | $58.00 | $58.73 | $57.78 | $58.39 | 5,365,387 |
January 03 2024 | $57.28 | $58.22 | $56.94 | $57.85 | 5,329,549 |
January 02 2024 | $58.10 | $58.77 | $57.35 | $57.78 | 6,012,333 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
