77.65
price up icon0.01%   0.01
after-market 시간 외 거래: 77.73 0.08 +0.10%
loading

Fortinet Inc 주식 (FTNT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-08-26 $78.33 $77.21 $1.12 6,108,963.0 +0.01%
2025-08-25 $79.99 $77.61 $2.38 7,259,531.0 -2.97%
2025-08-22 $80.62 $78.21 $2.41 6,169,589.0 +2.92%
2025-08-21 $79.11 $76.86 $2.25 9,912,693.0 -2.34%
2025-08-20 $80.30 $77.30 $3.00 12,242,767.0 +1.95%
2025-08-19 $81.28 $77.10 $4.18 15,224,580.0 -3.31%
2025-08-18 $81.20 $78.94 $2.26 12,251,544.0 +2.09%
2025-08-15 $79.82 $77.04 $2.78 10,858,705.0 +2.41%
2025-08-14 $78.59 $76.82 $1.78 11,785,206.0 -2.62%
2025-08-13 $80.10 $78.05 $2.05 14,110,241.0 +1.10%
2025-08-12 $78.99 $74.98 $4.01 15,456,035.0 +5.23%
2025-08-11 $76.90 $73.81 $3.09 13,414,747.0 +0.24%
2025-08-08 $76.71 $72.83 $3.88 16,989,830.0 -1.21%
2025-08-07 $75.35 $70.12 $5.23 47,416,186.0 -22.03%
2025-08-06 $97.59 $96.30 $1.29 7,868,099.0 +0.38%
2025-08-05 $99.40 $96.12 $3.28 4,031,542.0 -2.37%
2025-08-04 $99.34 $96.54 $2.80 5,368,276.0 +1.22%
2025-08-01 $99.38 $96.83 $2.55 4,707,214.0 -2.54%
2025-07-31 $102.6 $99.67 $2.93 4,305,965.0 -1.78%
2025-07-30 $104.9 $99.78 $5.10 5,320,397.0 -2.92%
2025-07-29 $107.0 $103.2 $3.74 3,245,989.0 -0.10%

Fortinet Inc 주식 (FTNT) 연도별 가격 이력

이 심층 분석에서는 Fortinet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortinet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Fortinet Inc 주식 (FTNT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-08 $99.40 $70.12 $29.28 225,332,149.0 -22.27%
2025-07 $108.8 $98.70 $10.07 85,417,332.0 -5.51%
2025-06 $106.0 $98.60 $7.36 79,231,521.0 +3.87%
2025-05 $109.3 $93.25 $16.08 120,965,366.0 -1.91%
2025-04 $104.5 $81.70 $22.83 115,407,447.0 +7.79%
2025-03 $110.7 $93.26 $17.41 87,833,998.0 -10.88%
2025-02 $114.8 $98.12 $16.70 95,814,257.0 +7.07%
2025-01 $102.9 $90.80 $12.07 77,892,409.0 +6.77%

Fortinet Inc 주식 (FTNT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $100.4 $92.83 $7.57 74,596,421.0 +0.08%
2024-11 $100.6 $77.72 $22.87 116,341,291.0 +20.84%
2024-10 $83.77 $76.00 $7.77 79,198,059.0 +1.43%
2024-09 $78.18 $73.29 $4.89 90,228,247.0 +1.10%
2024-08 $77.18 $54.57 $22.61 128,991,515.0 +32.17%
2024-07 $61.48 $56.42 $5.06 99,720,560.0 -3.70%
2024-06 $61.48 $57.00 $4.48 99,746,019.0 +1.60%
2024-05 $65.26 $57.70 $7.56 149,473,766.0 -6.11%
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 주식 (FTNT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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%
software_infrastructure NET
$198.55
price up icon 1.36%
software_infrastructure XYZ
$78.78
price down icon 0.39%
software_infrastructure ZS
$267.68
price down icon 0.73%
$91.39
price down icon 1.07%
$596.00
price down icon 0.17%
자본화:     |  볼륨(24시간):