Stockscreener 앱 받기
97.36
2.54%
-2.54
시간 외 거래:
97.50
0.14
+0.14%
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-01 | $99.38 | $96.83 | $2.55 | 4,707,214.0 | -2.54% |
| 2025-07-31 | $102.6 | $99.67 | $2.93 | 4,305,965.0 | -1.78% |
| 2025-07-30 | $104.9 | $99.78 | $5.10 | 5,320,397.0 | -2.92% |
| 2025-07-29 | $107.0 | $103.2 | $3.74 | 3,245,989.0 | -0.10% |
| 2025-07-28 | $106.2 | $104.1 | $2.09 | 2,127,972.0 | +0.06% |
| 2025-07-25 | $105.8 | $104.7 | $1.13 | 2,087,816.0 | +0.05% |
| 2025-07-24 | $106.2 | $104.0 | $2.16 | 2,437,955.0 | -0.28% |
| 2025-07-23 | $105.1 | $104.3 | $0.83 | 1,272,326.0 | +0.24% |
| 2025-07-22 | $107.4 | $104.6 | $2.76 | 2,948,909.0 | -1.99% |
| 2025-07-21 | $107.5 | $104.4 | $3.16 | 3,531,517.0 | +1.44% |
| 2025-07-18 | $106.6 | $104.7 | $1.85 | 3,638,476.0 | +0.48% |
| 2025-07-17 | $105.5 | $103.3 | $2.11 | 3,479,005.0 | +1.43% |
| 2025-07-16 | $105.2 | $101.5 | $3.64 | 3,507,802.0 | -1.42% |
| 2025-07-15 | $105.4 | $103.4 | $2.06 | 4,171,339.0 | +1.90% |
| 2025-07-14 | $103.6 | $99.25 | $4.31 | 6,018,256.0 | +3.95% |
| 2025-07-11 | $100.6 | $98.70 | $1.92 | 4,128,318.0 | -1.14% |
| 2025-07-10 | $108.1 | $99.91 | $8.18 | 5,960,561.0 | -6.92% |
| 2025-07-09 | $108.8 | $105.6 | $3.15 | 4,440,805.0 | +0.10% |
| 2025-07-08 | $107.8 | $103.4 | $4.47 | 5,286,836.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $99.38 | $96.83 | $2.55 | 4,707,214.0 | +0.00% |
| 2025-07 | $108.8 | $96.83 | $11.94 | 90,124,546.0 | -7.91% |
| 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% |
3.65%
자본화:
|
볼륨(24시간):