Stockscreener 앱 받기
151.99
0.99%
-1.52
시간 외 거래:
152.50
0.51
+0.34%
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-24 | $153.9 | $150.4 | $3.45 | 3,422,157.0 | -0.99% |
| 2026-08-21 | $154.1 | $148.2 | $5.86 | 4,053,878.0 | +1.80% |
| 2026-08-20 | $154.4 | $150.2 | $4.28 | 5,038,289.0 | -1.35% |
| 2026-08-19 | $158.6 | $151.7 | $6.90 | 3,810,768.0 | -3.27% |
| 2026-08-18 | $160.0 | $155.7 | $4.27 | 3,792,315.0 | +1.39% |
| 2026-08-17 | $160.4 | $155.6 | $4.86 | 3,829,741.0 | -2.60% |
| 2026-08-14 | $165.8 | $159.1 | $6.65 | 2,860,164.0 | -3.28% |
| 2026-08-13 | $165.8 | $160.1 | $5.61 | 4,259,075.0 | +2.86% |
| 2026-08-12 | $165.1 | $160.0 | $5.11 | 3,840,833.0 | -0.65% |
| 2026-08-11 | $163.9 | $160.7 | $3.18 | 3,769,578.0 | -1.41% |
| 2026-08-10 | $167.2 | $159.6 | $7.55 | 4,275,000.0 | +2.86% |
| 2026-08-07 | $165.5 | $158.6 | $6.94 | 3,888,874.0 | -0.29% |
| 2026-08-06 | $162.7 | $158.3 | $4.46 | 4,992,869.0 | -2.45% |
| 2026-08-05 | $172.1 | $163.9 | $8.15 | 4,568,699.0 | -2.47% |
| 2026-08-04 | $169.1 | $162.8 | $6.33 | 6,467,331.0 | +3.11% |
| 2026-08-03 | $164.5 | $159.3 | $5.18 | 5,775,564.0 | +0.78% |
| 2026-07-31 | $162.6 | $153.6 | $8.96 | 6,013,435.0 | +4.99% |
| 2026-07-30 | $169.3 | $152.2 | $17.03 | 11,013,553.0 | +0.67% |
| 2026-07-29 | $155.0 | $143.8 | $11.22 | 12,209,637.0 | +2.16% |
| 2026-07-28 | $153.2 | $146.1 | $7.12 | 6,015,361.0 | -1.58% |
| 2026-07-27 | $157.1 | $151.7 | $5.45 | 4,795,703.0 | +0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $172.1 | $148.2 | $23.84 | 72,067,292.0 | -6.15% |
| 2026-07 | $170.3 | $143.8 | $26.58 | 116,967,752.0 | +5.42% |
| 2026-06 | $159.1 | $133.1 | $26.02 | 146,852,052.0 | +11.34% |
| 2026-05 | $138.1 | $84.97 | $53.14 | 133,046,720.0 | +63.65% |
| 2026-04 | $87.64 | $76.01 | $11.63 | 115,812,159.0 | +3.17% |
| 2026-03 | $86.42 | $76.42 | $10.00 | 134,829,721.0 | +3.40% |
| 2026-02 | $88.60 | $74.31 | $14.29 | 151,205,737.0 | -2.74% |
| 2026-01 | $85.06 | $73.55 | $11.51 | 128,621,239.0 | +2.33% |
Fortinet Inc 주식 (FTNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $87.11 | $78.57 | $8.54 | 109,907,413.0 | -1.01% |
| 2025-11 | $87.66 | $75.31 | $12.34 | 112,798,440.0 | -6.13% |
| 2025-10 | $87.24 | $81.10 | $6.14 | 99,087,654.0 | +2.79% |
| 2025-09 | $86.20 | $75.00 | $11.20 | 136,652,159.0 | +6.74% |
| 2025-08 | $99.40 | $70.12 | $29.28 | 236,259,627.0 | -21.15% |
| 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
| 월 | 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% |
4.36%
자본화:
|
볼륨(24시간):