The highest closing price for Fortinet (FTNT) last month was $100.93, last Thursday. It was up 5.8% for the month. The latest price is $107.64.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2025 | $101.14 | $102.87 | $100.47 | $100.88 | 4,091,904 |
January 30 2025 | $100.41 | $102.17 | $100.02 | $100.93 | 4,168,508 |
January 29 2025 | $99.92 | $100.21 | $98.20 | $99.33 | 3,124,468 |
January 28 2025 | $96.53 | $100.38 | $95.55 | $99.83 | 4,380,145 |
January 27 2025 | $94.91 | $98.33 | $94.10 | $96.77 | 4,245,462 |
January 24 2025 | $97.57 | $97.57 | $96.11 | $96.90 | 4,139,757 |
January 23 2025 | $97.65 | $98.07 | $95.94 | $97.45 | 3,704,679 |
January 22 2025 | $98.00 | $98.34 | $96.59 | $98.24 | 3,542,403 |
January 21 2025 | $95.65 | $97.28 | $94.82 | $97.20 | 3,850,121 |
January 17 2025 | $96.09 | $96.09 | $93.88 | $94.23 | 4,917,013 |
January 16 2025 | $93.92 | $94.85 | $93.41 | $94.05 | 2,907,881 |
January 15 2025 | $93.89 | $94.16 | $92.76 | $93.06 | 4,847,014 |
January 14 2025 | $92.57 | $93.33 | $90.80 | $92.49 | 5,432,787 |
January 13 2025 | $93.97 | $94.35 | $92.64 | $93.83 | 4,148,804 |
January 10 2025 | $95.44 | $95.67 | $94.15 | $94.56 | 4,019,444 |
January 08 2025 | $95.20 | $96.27 | $93.33 | $96.04 | 4,756,140 |
January 07 2025 | $97.69 | $98.00 | $94.40 | $95.93 | 4,007,324 |
January 06 2025 | $100.88 | $101.00 | $97.12 | $97.94 | 4,193,223 |
January 03 2025 | $95.73 | $98.38 | $95.37 | $97.47 | 4,272,634 |
January 02 2025 | $95.36 | $96.17 | $93.21 | $94.75 | 2,852,109 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
