The highest closing price for Fortinet (FTNT) last month was $82.87, on October 11. It was up 0.6% for the month. The latest price is $92.77.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2024 | $78.99 | $79.51 | $78.15 | $78.66 | 4,585,233 |
October 30 2024 | $79.25 | $79.92 | $78.59 | $78.74 | 2,595,493 |
October 29 2024 | $79.77 | $80.39 | $78.51 | $79.37 | 3,806,406 |
October 28 2024 | $81.16 | $81.48 | $80.47 | $80.76 | 2,492,169 |
October 25 2024 | $80.79 | $81.80 | $80.22 | $80.34 | 3,112,008 |
October 24 2024 | $80.65 | $81.34 | $80.36 | $80.62 | 2,828,761 |
October 23 2024 | $82.03 | $82.89 | $80.24 | $80.37 | 4,067,878 |
October 22 2024 | $81.38 | $82.97 | $81.20 | $82.44 | 3,046,845 |
October 21 2024 | $82.66 | $83.22 | $81.77 | $82.05 | 3,798,949 |
October 18 2024 | $80.51 | $81.29 | $80.24 | $81.07 | 2,955,891 |
October 17 2024 | $80.02 | $81.72 | $79.56 | $80.86 | 4,093,275 |
October 16 2024 | $82.61 | $82.61 | $81.40 | $82.12 | 2,696,638 |
October 15 2024 | $82.66 | $82.99 | $82.18 | $82.64 | 5,379,012 |
October 14 2024 | $83.45 | $83.77 | $81.93 | $82.83 | 2,777,129 |
October 11 2024 | $82.44 | $83.04 | $81.92 | $82.87 | 2,966,193 |
October 10 2024 | $79.66 | $82.50 | $79.66 | $82.48 | 5,288,320 |
October 09 2024 | $78.07 | $80.37 | $78.00 | $80.33 | 4,709,415 |
October 08 2024 | $77.81 | $78.04 | $76.82 | $77.78 | 3,879,120 |
October 07 2024 | $78.02 | $79.08 | $77.34 | $77.48 | 4,212,995 |
October 04 2024 | $77.69 | $78.20 | $76.82 | $78.01 | 3,144,257 |
October 03 2024 | $77.30 | $77.61 | $76.78 | $76.98 | 3,717,008 |
October 02 2024 | $76.49 | $77.83 | $76.00 | $77.59 | 3,000,106 |
October 01 2024 | $78.21 | $78.50 | $76.18 | $76.49 | 3,966,326 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
