Get the Stockscreener App
64.18
0.23%
+0.15
Fortinet Inc Stock (FTNT) Price History
The historical daily chart and data for Fortinet Inc stock (FTNT), show that the latest closing stock price as of April 26, 2024, is $64.18.
- Fortinet Inc all-time high stock price is $81.24, occurred on July 19, 2023.
- The lowest Fortinet Inc stock price recorded was $4.008 on April 15, 2014. Since then, Fortinet Inc's stock price has risen over 1,501% to $64.18 now.
- The 52-week high stock price for FTNT is $81.24, representing a 26.58% increase from the current share price, occurred on July 19, 2023.
- The 52-week low stock price for FTNT is $44.12, indicating a -31.26% decrease from the current share price, occurred on November 03, 2023.
- The closing price of Fortinet Inc (FTNT) stock in the beginning of 2023 was $66.62. The stock closed the year at $48.89, a loss of over -26.62% for the year.
The table below shows more information about FTNT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $65.15 | $63.90 | $1.25 | 4,069,537.0 | +0.23% |
| Apr 25, 2024 | $64.69 | $62.87 | $1.82 | 3,605,030.0 | -2.17% |
| Apr 24, 2024 | $65.80 | $64.59 | $1.21 | 3,744,854.0 | +1.00% |
| Apr 23, 2024 | $65.10 | $63.98 | $1.12 | 3,465,649.0 | +1.74% |
| Apr 22, 2024 | $64.23 | $62.61 | $1.62 | 3,418,397.0 | +0.46% |
| Apr 19, 2024 | $64.41 | $62.92 | $1.49 | 4,601,756.0 | -0.98% |
| Apr 18, 2024 | $65.01 | $63.53 | $1.48 | 2,957,944.0 | -0.97% |
| Apr 17, 2024 | $65.55 | $64.50 | $1.05 | 3,207,391.0 | +0.28% |
| Apr 16, 2024 | $65.57 | $64.26 | $1.31 | 2,937,538.0 | -0.39% |
| Apr 15, 2024 | $67.19 | $64.58 | $2.61 | 4,908,583.0 | -2.59% |
| Apr 12, 2024 | $67.72 | $65.93 | $1.79 | 5,131,693.0 | -2.59% |
| Apr 11, 2024 | $68.86 | $67.44 | $1.42 | 2,917,706.0 | +0.13% |
| Apr 10, 2024 | $68.50 | $67.08 | $1.42 | 3,640,905.0 | -0.13% |
| Apr 09, 2024 | $69.14 | $67.80 | $1.34 | 2,799,162.0 | -0.28% |
| Apr 08, 2024 | $70.24 | $68.23 | $2.01 | 4,211,066.0 | -3.53% |
| Apr 05, 2024 | $71.83 | $69.34 | $2.49 | 7,474,477.0 | +2.43% |
| Apr 04, 2024 | $73.63 | $69.21 | $4.42 | 6,958,189.0 | -2.93% |
| Apr 03, 2024 | $72.02 | $68.58 | $3.44 | 7,866,999.0 | +3.59% |
| Apr 02, 2024 | $68.93 | $66.60 | $2.33 | 4,709,756.0 | +1.52% |
| Apr 01, 2024 | $68.73 | $66.73 | $2.00 | 3,001,948.0 | -0.72% |
Fortinet Inc Stock (FTNT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortinet Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTNT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortinet Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortinet Inc Stock (FTNT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $73.63 | $62.61 | $11.02 | 89,698,117.0 | -6.05% |
| Mar, 2024 | $73.50 | $66.19 | $7.31 | 93,657,242.0 | -1.16% |
| Feb, 2024 | $73.91 | $61.00 | $12.91 | 149,028,856.0 | +7.16% |
| Jan, 2024 | $67.36 | $56.94 | $10.42 | 135,438,332.0 | +10.18% |
Fortinet Inc Stock (FTNT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $59.87 | $50.65 | $9.22 | 121,363,777.0 | +11.36% |
| Nov, 2023 | $58.19 | $44.12 | $14.07 | 203,556,289.0 | -8.06% |
| Oct, 2023 | $60.60 | $55.45 | $5.15 | 130,269,352.0 | -2.57% |
| Sep, 2023 | $65.68 | $57.19 | $8.50 | 93,383,725.0 | -2.54% |
| Aug, 2023 | $78.58 | $56.10 | $22.48 | 184,916,782.0 | -22.53% |
| Jul, 2023 | $81.24 | $72.45 | $8.79 | 95,061,619.0 | +2.82% |
| Jun, 2023 | $76.27 | $66.84 | $9.43 | 120,622,092.0 | +10.62% |
| May, 2023 | $71.29 | $60.33 | $10.96 | 117,274,106.0 | +8.37% |
| Apr, 2023 | $69.07 | $61.73 | $7.34 | 72,385,460.0 | -5.13% |
| Mar, 2023 | $66.57 | $57.62 | $8.94 | 98,943,941.0 | +11.81% |
| Feb, 2023 | $63.02 | $51.42 | $11.60 | 118,188,211.0 | +13.57% |
| Jan, 2023 | $54.57 | $45.88 | $8.69 | 105,920,943.0 | +7.06% |
Fortinet Inc Stock (FTNT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $56.71 | $47.04 | $9.67 | 93,354,507.0 | -8.03% |
| Nov, 2022 | $58.29 | $42.61 | $15.68 | 134,079,936.0 | -7.00% |
| Oct, 2022 | $57.34 | $45.74 | $11.59 | 106,854,871.0 | +16.34% |
| Sep, 2022 | $55.94 | $47.37 | $8.57 | 110,371,203.0 | +0.90% |
| Aug, 2022 | $63.16 | $48.31 | $14.85 | 139,607,460.0 | -18.37% |
| Jul, 2022 | $63.56 | $55.21 | $8.35 | 84,640,631.0 | +5.43% |
| Jun, 2022 | $62.41 | $52.34 | $10.07 | 112,054,211.0 | -3.82% |
| May, 2022 | $61.92 | $48.73 | $13.19 | 196,090,000.0 | +1.78% |
| Apr, 2022 | $71.52 | $57.53 | $13.99 | 93,506,530.0 | -15.43% |
| Mar, 2022 | $70.60 | $53.05 | $17.54 | 168,497,530.0 | -0.81% |
| Feb, 2022 | $69.09 | $55.19 | $13.90 | 133,422,885.0 | +15.91% |
| Jan, 2022 | $72.42 | $52.57 | $19.86 | 176,533,255.0 | -17.30% |
3.73%
Cap:
|
Volume (24h):