Stockscreener 앱 받기
79.78
1.51%
-1.22
시장 영업 전:
79.75
-0.03
-0.04%
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-16 | $81.00 | $79.49 | $1.51 | 5,582,595.0 | -1.51% |
| 2025-09-15 | $81.06 | $79.61 | $1.45 | 6,218,343.0 | +1.66% |
| 2025-09-12 | $81.27 | $79.65 | $1.62 | 4,421,940.0 | -1.50% |
| 2025-09-11 | $81.22 | $79.68 | $1.54 | 6,926,476.0 | +1.77% |
| 2025-09-10 | $80.60 | $78.90 | $1.70 | 5,894,825.0 | -0.45% |
| 2025-09-09 | $80.40 | $79.25 | $1.15 | 4,477,914.0 | -0.65% |
| 2025-09-08 | $80.40 | $79.18 | $1.22 | 6,724,007.0 | +1.94% |
| 2025-09-05 | $79.48 | $76.88 | $2.61 | 10,491,979.0 | +3.13% |
| 2025-09-04 | $76.63 | $75.11 | $1.52 | 6,122,460.0 | -0.18% |
| 2025-09-03 | $77.13 | $76.10 | $1.03 | 4,851,887.0 | -0.45% |
| 2025-09-02 | $77.26 | $75.00 | $2.26 | 7,348,888.0 | -2.34% |
| 2025-08-29 | $79.52 | $78.32 | $1.20 | 4,454,882.0 | -0.66% |
| 2025-08-28 | $79.41 | $77.94 | $1.47 | 4,923,791.0 | +1.48% |
| 2025-08-27 | $78.34 | $77.51 | $0.83 | 5,705,206.0 | +0.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $81.27 | $75.00 | $6.27 | 74,643,909.0 | +1.28% |
| 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% |
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% |
3.00%
1.61%
자본화:
|
볼륨(24시간):