Stockscreener 앱 받기
116.69
2.26%
2.82
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-13 | $116.7 | $112.7 | $4.01 | 2,708,075.0 | +2.46% |
| 2026-05-12 | $116.5 | $113.2 | $3.30 | 4,907,969.0 | -1.36% |
| 2026-05-11 | $115.5 | $112.1 | $3.39 | 6,708,904.0 | +1.20% |
| 2026-05-08 | $114.7 | $106.7 | $7.99 | 9,895,857.0 | +5.65% |
| 2026-05-07 | $112.4 | $104.5 | $7.88 | 18,096,249.0 | +20.03% |
| 2026-05-06 | $90.11 | $87.29 | $2.82 | 7,796,742.0 | +0.03% |
| 2026-05-05 | $90.29 | $88.55 | $1.75 | 3,961,392.0 | +0.76% |
| 2026-05-04 | $89.76 | $86.36 | $3.40 | 5,450,640.0 | +3.42% |
| 2026-05-01 | $86.75 | $84.97 | $1.78 | 4,040,949.0 | +2.35% |
| 2026-04-30 | $85.22 | $82.44 | $2.78 | 5,807,379.0 | -2.09% |
| 2026-04-29 | $86.39 | $84.42 | $1.97 | 3,056,561.0 | +0.45% |
| 2026-04-28 | $87.44 | $85.44 | $2.00 | 3,886,906.0 | +0.06% |
| 2026-04-27 | $86.75 | $83.78 | $2.97 | 5,651,597.0 | +1.58% |
| 2026-04-24 | $84.56 | $82.50 | $2.06 | 5,771,203.0 | +1.91% |
| 2026-04-23 | $85.35 | $81.81 | $3.54 | 5,413,008.0 | -4.97% |
| 2026-04-22 | $87.64 | $85.78 | $1.86 | 4,437,376.0 | +2.15% |
| 2026-04-21 | $85.68 | $82.10 | $3.58 | 5,149,225.0 | +3.22% |
| 2026-04-20 | $83.33 | $81.47 | $1.86 | 4,048,034.0 | +0.93% |
| 2026-04-17 | $84.25 | $81.02 | $3.23 | 4,965,795.0 | -0.68% |
| 2026-04-16 | $82.50 | $79.89 | $2.61 | 5,512,390.0 | +3.47% |
| 2026-04-15 | $80.06 | $77.41 | $2.66 | 6,146,227.0 | +1.19% |
| 2026-04-14 | $80.02 | $77.72 | $2.30 | 5,836,069.0 | -0.05% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $116.7 | $84.97 | $31.75 | 63,566,777.0 | +38.38% |
| 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% |
0.35%
0.10%
자본화:
|
볼륨(24시간):