Stockscreener 앱 받기
179.99
4.05%
7.01
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-23 | $180.2 | $171.2 | $8.97 | 3,162,203.0 | +4.05% |
| 2026-10-22 | $177.7 | $171.7 | $6.02 | 3,961,836.0 | -0.61% |
| 2026-10-21 | $175.3 | $166.2 | $9.12 | 3,087,275.0 | +1.83% |
| 2026-10-20 | $172.9 | $166.5 | $6.38 | 3,535,045.0 | -0.33% |
| 2026-10-19 | $173.3 | $169.4 | $3.89 | 5,749,691.0 | +1.40% |
| 2026-10-16 | $182.9 | $166.8 | $16.19 | 5,736,355.0 | -7.03% |
| 2026-10-15 | $183.1 | $178.3 | $4.80 | 3,740,212.0 | -1.16% |
| 2026-10-14 | $189.4 | $183.6 | $5.82 | 3,960,258.0 | -3.52% |
| 2026-10-13 | $197.1 | $190.3 | $6.83 | 2,784,189.0 | -1.13% |
| 2026-10-12 | $196.9 | $191.5 | $5.36 | 2,441,721.0 | -0.93% |
| 2026-10-09 | $194.9 | $189.9 | $5.03 | 2,072,650.0 | +2.99% |
| 2026-10-08 | $191.5 | $187.8 | $3.67 | 4,456,170.0 | -0.10% |
| 2026-10-07 | $192.2 | $188.0 | $4.19 | 3,859,563.0 | -1.04% |
| 2026-10-06 | $192.4 | $186.5 | $5.91 | 4,245,218.0 | +3.88% |
| 2026-10-05 | $184.6 | $179.4 | $5.22 | 3,062,653.0 | +1.76% |
| 2026-10-02 | $183.1 | $180.0 | $3.05 | 3,412,775.0 | +1.25% |
| 2026-10-01 | $180.0 | $175.0 | $4.98 | 2,963,521.0 | -0.02% |
| 2026-09-30 | $180.5 | $174.7 | $5.75 | 3,113,295.0 | +1.59% |
| 2026-09-29 | $176.7 | $172.4 | $4.23 | 2,487,307.0 | -0.21% |
| 2026-09-28 | $176.9 | $169.6 | $7.34 | 2,832,526.0 | +1.65% |
| 2026-09-25 | $177.8 | $172.8 | $4.95 | 2,508,842.0 | -2.92% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $197.1 | $166.2 | $30.91 | 62,231,335.0 | +0.69% |
| 2026-09 | $181.4 | $151.8 | $29.57 | 86,468,808.0 | +4.58% |
| 2026-08 | $173.9 | $148.2 | $25.64 | 92,500,129.0 | +5.54% |
| 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% |
7.29%
3.24%
자본화:
|
볼륨(24시간):