Stockscreener 앱 받기
78.26
0.74%
-0.5799
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $79.45 | $77.72 | $1.73 | 2,384,830.0 | -0.75% |
| 2024-11-04 | $79.37 | $77.80 | $1.57 | 3,417,621.0 | +0.05% |
| 2024-11-01 | $79.42 | $77.82 | $1.60 | 3,812,114.0 | +0.18% |
| 2024-10-31 | $79.51 | $78.15 | $1.36 | 4,467,195.0 | -0.10% |
| 2024-10-30 | $79.92 | $78.59 | $1.33 | 2,470,097.0 | -0.79% |
| 2024-10-29 | $80.39 | $78.51 | $1.88 | 3,745,086.0 | -1.72% |
| 2024-10-28 | $81.48 | $80.47 | $1.01 | 2,408,889.0 | +0.52% |
| 2024-10-25 | $81.80 | $80.22 | $1.58 | 2,920,334.0 | -0.35% |
| 2024-10-24 | $81.34 | $80.36 | $0.98 | 2,748,686.0 | +0.31% |
| 2024-10-23 | $82.89 | $80.24 | $2.65 | 3,947,422.0 | -2.51% |
| 2024-10-22 | $82.97 | $81.20 | $1.77 | 2,988,276.0 | +0.48% |
| 2024-10-21 | $83.22 | $81.77 | $1.45 | 3,512,977.0 | +1.21% |
| 2024-10-18 | $81.29 | $80.24 | $1.05 | 2,855,832.0 | +0.26% |
| 2024-10-17 | $81.72 | $79.56 | $2.16 | 4,053,594.0 | -1.53% |
| 2024-10-16 | $82.61 | $81.40 | $1.21 | 2,639,393.0 | -0.63% |
| 2024-10-15 | $82.98 | $82.18 | $0.805 | 4,018,524.0 | -0.23% |
| 2024-10-14 | $83.77 | $81.93 | $1.84 | 2,687,101.0 | -0.05% |
| 2024-10-11 | $83.04 | $81.92 | $1.12 | 2,895,913.0 | +0.48% |
| 2024-10-10 | $82.50 | $79.66 | $2.84 | 5,129,933.0 | +2.67% |
| 2024-10-09 | $80.37 | $78.00 | $2.37 | 4,543,333.0 | +3.28% |
| 2024-10-08 | $78.04 | $76.82 | $1.22 | 3,761,769.0 | +0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $79.45 | $77.72 | $1.73 | 9,614,565.0 | -0.52% |
| 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% |
Fortinet Inc 주식 (FTNT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $56.71 | $47.04 | $9.67 | 93,354,507.0 | -8.03% |
| 2022-11 | $58.29 | $42.61 | $15.68 | 134,079,936.0 | -7.00% |
| 2022-10 | $57.34 | $45.74 | $11.59 | 106,854,871.0 | +16.34% |
| 2022-09 | $55.94 | $47.37 | $8.57 | 110,371,203.0 | +0.90% |
| 2022-08 | $63.16 | $48.31 | $14.85 | 139,607,460.0 | -18.37% |
| 2022-07 | $63.56 | $55.21 | $8.35 | 84,640,631.0 | +5.43% |
| 2022-06 | $62.41 | $52.34 | $10.07 | 112,054,211.0 | -3.82% |
| 2022-05 | $61.92 | $48.73 | $13.19 | 196,090,000.0 | +1.78% |
| 2022-04 | $71.52 | $57.53 | $13.99 | 93,506,530.0 | -15.43% |
| 2022-03 | $70.60 | $53.05 | $17.54 | 168,497,530.0 | -0.81% |
| 2022-02 | $69.09 | $55.19 | $13.90 | 133,422,885.0 | +15.91% |
| 2022-01 | $72.42 | $52.57 | $19.86 | 176,533,255.0 | -17.30% |
2.40%
0.61%
자본화:
|
볼륨(24시간):