Scarica l'app Stockscreener
58.16
0.09%
+0.05
Dopo l'orario di chiusura:
58.11
-0.05
-0.09%
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Perché FTNT Giù?
Forum
Previsione
Frazionamento azionario
Storico Dei Prezzi Delle Azioni Di Fortinet Inc (FTNT)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05-10 | $59.40 | $58.07 | $1.33 | 3,907,800.0 | +0.09% |
| 2024-05-09 | $59.74 | $58.01 | $1.73 | 6,900,853.0 | -2.55% |
| 2024-05-08 | $59.80 | $57.84 | $1.96 | 10,704,744.0 | +0.34% |
| 2024-05-07 | $60.40 | $58.41 | $1.99 | 18,354,560.0 | +1.05% |
| 2024-05-06 | $60.35 | $58.43 | $1.92 | 14,455,343.0 | -0.12% |
| 2024-05-03 | $62.49 | $58.79 | $3.70 | 15,842,619.0 | -9.69% |
| 2024-05-02 | $65.26 | $63.01 | $2.25 | 7,994,804.0 | +2.63% |
| 2024-05-01 | $64.87 | $63.14 | $1.73 | 4,268,511.0 | +0.55% |
| 2024-04-30 | $64.44 | $63.16 | $1.28 | 5,278,467.0 | -1.74% |
| 2024-04-29 | $65.14 | $63.70 | $1.45 | 3,742,523.0 | +0.19% |
| 2024-04-26 | $65.15 | $63.90 | $1.25 | 4,069,537.0 | +0.23% |
| 2024-04-25 | $64.69 | $62.87 | $1.82 | 3,605,030.0 | -2.17% |
| 2024-04-24 | $65.80 | $64.59 | $1.21 | 3,744,854.0 | +1.00% |
| 2024-04-23 | $65.10 | $63.98 | $1.12 | 3,465,649.0 | +1.74% |
| 2024-04-22 | $64.23 | $62.61 | $1.62 | 3,418,397.0 | +0.46% |
| 2024-04-19 | $64.41 | $62.92 | $1.49 | 4,601,756.0 | -0.98% |
| 2024-04-18 | $65.01 | $63.53 | $1.48 | 2,957,944.0 | -0.97% |
| 2024-04-17 | $65.55 | $64.50 | $1.05 | 3,207,391.0 | +0.28% |
| 2024-04-16 | $65.57 | $64.26 | $1.31 | 2,937,538.0 | -0.39% |
| 2024-04-15 | $67.19 | $64.58 | $2.61 | 4,908,583.0 | -2.59% |
| 2024-04-12 | $67.72 | $65.93 | $1.79 | 5,131,693.0 | -2.59% |
Fortinet Inc Stock (FTNT) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fortinet Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FTNT. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fortinet Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fortinet Inc Storia dei prezzi delle azioni (FTNT) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-05 | $65.26 | $57.84 | $7.42 | 86,337,034.0 | -7.95% |
| 2024-04 | $73.63 | $62.61 | $11.02 | 94,649,570.0 | -7.51% |
| 2024-03 | $73.50 | $66.19 | $7.31 | 93,657,242.0 | -1.16% |
| 2024-02 | $73.91 | $61.00 | $12.91 | 149,028,856.0 | +7.16% |
| 2024-01 | $67.36 | $56.94 | $10.42 | 135,438,332.0 | +10.18% |
Fortinet Inc Storia dei prezzi delle azioni (FTNT) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $59.87 | $50.65 | $9.22 | 121,363,777.0 | +11.36% |
| 2023-11 | $58.19 | $44.12 | $14.07 | 203,556,289.0 | -8.06% |
| 2023-10 | $60.60 | $55.45 | $5.15 | 130,269,352.0 | -2.57% |
| 2023-09 | $65.68 | $57.19 | $8.50 | 93,383,725.0 | -2.54% |
| 2023-08 | $78.58 | $56.10 | $22.48 | 184,916,782.0 | -22.53% |
| 2023-07 | $81.24 | $72.45 | $8.79 | 95,061,619.0 | +2.82% |
| 2023-06 | $76.27 | $66.84 | $9.43 | 120,622,092.0 | +10.62% |
| 2023-05 | $71.29 | $60.33 | $10.96 | 117,274,106.0 | +8.37% |
| 2023-04 | $69.07 | $61.73 | $7.34 | 72,385,460.0 | -5.13% |
| 2023-03 | $66.57 | $57.62 | $8.94 | 98,943,941.0 | +11.81% |
| 2023-02 | $63.02 | $51.42 | $11.60 | 118,188,211.0 | +13.57% |
| 2023-01 | $54.57 | $45.88 | $8.69 | 105,920,943.0 | +7.06% |
Fortinet Inc Storia dei prezzi delle azioni (FTNT) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2022-12 | $56.71 | $47.04 | $9.67 | 93,354,507.0 | -8.03% |
| 2022-11 | $58.29 | $42.61 | $15.68 | 134,079,936.0 | -7.00% |
| 2022-10 | $57.34 | $45.74 | $11.59 | 106,854,871.0 | +16.34% |
| 2022-09 | $55.94 | $47.37 | $8.57 | 110,371,203.0 | +0.90% |
| 2022-08 | $63.16 | $48.31 | $14.85 | 139,607,460.0 | -18.37% |
| 2022-07 | $63.56 | $55.21 | $8.35 | 84,640,631.0 | +5.43% |
| 2022-06 | $62.41 | $52.34 | $10.07 | 112,054,211.0 | -3.82% |
| 2022-05 | $61.92 | $48.73 | $13.19 | 196,090,000.0 | +1.78% |
| 2022-04 | $71.52 | $57.53 | $13.99 | 93,506,530.0 | -15.43% |
| 2022-03 | $70.60 | $53.05 | $17.54 | 168,497,530.0 | -0.81% |
| 2022-02 | $69.09 | $55.19 | $13.90 | 133,422,885.0 | +15.91% |
| 2022-01 | $72.42 | $52.57 | $19.86 | 176,533,255.0 | -17.30% |
2.58%
1.55%
Capitalizzazione:
|
Volume (24 ore):