Stockscreener 앱 받기
99.98
0.71%
-0.84
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $102.0 | $99.99 | $2.00 | 1,806,524.0 | -0.80% |
| 2025-06-18 | $103.4 | $99.84 | $3.56 | 4,336,270.0 | -2.00% |
| 2025-06-17 | $104.5 | $101.3 | $3.20 | 4,082,831.0 | +0.91% |
| 2025-06-16 | $103.2 | $101.1 | $2.13 | 3,517,719.0 | +1.11% |
| 2025-06-13 | $103.3 | $100.3 | $3.03 | 3,421,263.0 | -0.82% |
| 2025-06-12 | $102.8 | $101.5 | $1.32 | 2,944,826.0 | -0.35% |
| 2025-06-11 | $104.0 | $100.1 | $3.87 | 4,217,946.0 | +0.38% |
| 2025-06-10 | $102.9 | $101.1 | $1.83 | 3,785,987.0 | -0.44% |
| 2025-06-09 | $105.0 | $101.9 | $3.06 | 3,903,009.0 | -2.73% |
| 2025-06-06 | $105.2 | $103.7 | $1.48 | 3,295,702.0 | +1.39% |
| 2025-06-05 | $104.0 | $101.8 | $2.23 | 3,361,477.0 | +1.85% |
| 2025-06-04 | $102.8 | $101.3 | $1.52 | 3,392,543.0 | -1.22% |
| 2025-06-03 | $103.2 | $102.1 | $1.11 | 3,399,058.0 | +0.40% |
| 2025-06-02 | $102.5 | $99.85 | $2.67 | 5,241,657.0 | +0.68% |
| 2025-05-30 | $102.5 | $100.5 | $1.95 | 17,100,370.0 | -0.25% |
| 2025-05-29 | $105.5 | $100.9 | $4.61 | 4,729,652.0 | -2.36% |
| 2025-05-28 | $105.6 | $104.2 | $1.36 | 3,734,684.0 | -0.22% |
| 2025-05-27 | $106.1 | $104.2 | $1.89 | 4,248,742.0 | +1.53% |
| 2025-05-23 | $103.5 | $101.6 | $1.95 | 3,768,734.0 | -0.44% |
| 2025-05-22 | $104.7 | $103.1 | $1.61 | 3,652,119.0 | +0.76% |
| 2025-05-21 | $104.8 | $102.8 | $2.03 | 4,399,655.0 | -1.86% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $105.2 | $99.84 | $5.36 | 50,706,812.0 | -1.74% |
| 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% |
Fortinet Inc 주식 (FTNT) 가격 이력 2023
| 월 | 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% |
1.08%
0.18%
자본화:
|
볼륨(24시간):