The highest closing price for Fortinet (FTNT) last month was $99.21, on December 6. It was down 0.9% for the month. The latest price is $97.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $95.79 | $96.00 | $93.87 | $94.48 | 2,183,907 |
December 30 2024 | $94.88 | $95.73 | $94.00 | $95.13 | 2,128,262 |
December 27 2024 | $96.51 | $96.51 | $94.80 | $96.08 | 2,774,949 |
December 26 2024 | $97.16 | $97.60 | $96.73 | $97.29 | 1,661,958 |
December 24 2024 | $96.65 | $97.83 | $96.32 | $97.81 | 1,764,854 |
December 23 2024 | $96.93 | $97.07 | $95.34 | $96.42 | 3,107,902 |
December 20 2024 | $93.72 | $97.83 | $93.36 | $97.19 | 13,324,440 |
December 19 2024 | $95.94 | $96.87 | $94.23 | $94.85 | 4,583,508 |
December 18 2024 | $98.05 | $98.57 | $92.83 | $93.36 | 5,751,007 |
December 17 2024 | $98.16 | $99.37 | $97.01 | $97.62 | 4,009,767 |
December 16 2024 | $98.21 | $98.50 | $97.03 | $98.16 | 3,822,362 |
December 13 2024 | $98.29 | $99.19 | $96.86 | $97.95 | 3,166,115 |
December 12 2024 | $98.04 | $98.90 | $97.25 | $98.60 | 2,859,805 |
December 11 2024 | $98.00 | $98.68 | $97.03 | $98.04 | 3,417,447 |
December 10 2024 | $96.52 | $98.37 | $96.06 | $97.13 | 3,915,618 |
December 09 2024 | $99.71 | $100.40 | $96.20 | $97.04 | 4,260,813 |
December 06 2024 | $98.52 | $99.71 | $98.10 | $99.21 | 3,219,862 |
December 05 2024 | $98.31 | $99.74 | $97.70 | $98.46 | 3,940,690 |
December 04 2024 | $96.99 | $98.50 | $96.05 | $98.19 | 4,979,240 |
December 03 2024 | $95.00 | $95.79 | $93.38 | $95.29 | 3,716,650 |
December 02 2024 | $95.36 | $97.18 | $94.93 | $95.32 | 4,379,471 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
