93.97
price up icon1.54%   1.52
 
loading

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 November 21, 2024, is $93.97.
  • Fortinet Inc all-time high stock price is $100.59, occurred on November 13, 2024.
  • The lowest Fortinet Inc stock price recorded was $4.008 on April 15, 2014. Since then, Fortinet Inc's stock price has risen over 2,245% to $93.97 now.
  • The 52-week high stock price for FTNT is $100.59, representing a 7.04% increase from the current share price, occurred on November 13, 2024.
  • The 52-week low stock price for FTNT is $50.65, indicating a -46.10% decrease from the current share price, occurred on December 07, 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:
Date High Low High - Low Volume % Change
Nov 21, 2024 $94.20 $92.52 $1.68 1,670,382.0 +1.61%
Nov 20, 2024 $92.49 $90.61 $1.88 4,736,202.0 +1.83%
Nov 19, 2024 $91.78 $89.67 $2.11 5,639,890.0 -1.19%
Nov 18, 2024 $96.74 $90.96 $5.78 8,473,716.0 -2.46%
Nov 15, 2024 $96.38 $92.73 $3.65 5,758,269.0 -0.28%
Nov 14, 2024 $97.06 $94.11 $2.95 7,138,881.0 -3.49%
Nov 13, 2024 $100.6 $97.60 $2.99 6,362,316.0 -1.28%
Nov 12, 2024 $99.51 $96.91 $2.60 7,048,290.0 +2.03%
Nov 11, 2024 $97.35 $92.30 $5.05 8,355,756.0 +5.58%
Nov 08, 2024 $92.53 $84.26 $8.27 13,694,910.0 +9.99%
Nov 07, 2024 $83.83 $81.50 $2.33 6,055,186.0 +3.47%
Nov 06, 2024 $81.08 $79.78 $1.30 5,284,381.0 +3.79%
Nov 05, 2024 $79.45 $77.72 $1.73 4,320,464.0 -1.17%
Nov 04, 2024 $79.37 $77.80 $1.57 3,417,621.0 +0.05%
Nov 01, 2024 $79.42 $77.82 $1.60 3,812,114.0 +0.18%
Oct 31, 2024 $79.51 $78.15 $1.36 4,467,195.0 -0.10%
Oct 30, 2024 $79.92 $78.59 $1.33 2,470,097.0 -0.79%
Oct 29, 2024 $80.39 $78.51 $1.88 3,745,086.0 -1.72%
Oct 28, 2024 $81.48 $80.47 $1.01 2,408,889.0 +0.52%
Oct 25, 2024 $81.80 $80.22 $1.58 2,920,334.0 -0.35%
Oct 24, 2024 $81.34 $80.36 $0.98 2,748,686.0 +0.31%
Oct 23, 2024 $82.89 $80.24 $2.65 3,947,422.0 -2.51%
Oct 22, 2024 $82.97 $81.20 $1.77 2,988,276.0 +0.48%

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
Nov, 2024 $100.6 $77.72 $22.87 91,768,378.0 +19.43%
Oct, 2024 $83.77 $76.00 $7.77 79,198,059.0 +1.43%
Sep, 2024 $78.18 $73.29 $4.89 90,228,247.0 +1.10%
Aug, 2024 $77.18 $54.57 $22.61 128,991,515.0 +32.17%
Jul, 2024 $61.48 $56.42 $5.06 99,720,560.0 -3.70%
Jun, 2024 $61.48 $57.00 $4.48 99,746,019.0 +1.60%
May, 2024 $65.26 $57.70 $7.56 149,473,766.0 -6.11%
Apr, 2024 $73.63 $62.61 $11.02 94,649,570.0 -7.51%
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%
$552.71
price up icon 3.74%
$353.38
price up icon 0.98%
software_infrastructure SQ
$90.41
price up icon 0.56%
software_infrastructure NET
$103.89
price up icon 7.70%
software_infrastructure IOT
$55.17
price up icon 4.75%
Cap:     |  Volume (24h):