Get the Stockscreener App
95.13
0.99%
-0.95
After Hours:
95.11
-0.02
-0.02%
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 December 30, 2024, is $95.13.
- 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 2,274% to $95.13 now.
- The 52-week high stock price for FTNT is $100.59, representing a 5.74% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for FTNT is $54.57, indicating a -42.64% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 30, 2024 | $95.73 | $94.00 | $1.73 | 2,087,345.0 | -0.99% |
| Dec 27, 2024 | $96.51 | $94.80 | $1.71 | 2,693,501.0 | -1.24% |
| Dec 26, 2024 | $97.60 | $96.73 | $0.87 | 1,610,923.0 | -0.53% |
| Dec 24, 2024 | $97.83 | $96.32 | $1.51 | 1,759,429.0 | +1.44% |
| Dec 23, 2024 | $97.07 | $95.34 | $1.73 | 2,617,104.0 | -0.79% |
| Dec 20, 2024 | $97.83 | $93.36 | $4.47 | 11,187,935.0 | +2.47% |
| Dec 19, 2024 | $96.86 | $94.23 | $2.63 | 4,214,001.0 | +1.60% |
| Dec 18, 2024 | $98.56 | $92.83 | $5.73 | 5,332,110.0 | -4.36% |
| Dec 17, 2024 | $99.37 | $97.01 | $2.36 | 3,849,066.0 | -0.55% |
| Dec 16, 2024 | $98.50 | $97.03 | $1.47 | 3,645,081.0 | +0.21% |
| Dec 13, 2024 | $99.19 | $96.86 | $2.33 | 3,009,877.0 | -0.66% |
| Dec 12, 2024 | $98.90 | $97.25 | $1.65 | 2,775,799.0 | +0.57% |
| Dec 11, 2024 | $98.68 | $97.03 | $1.65 | 3,058,440.0 | +0.94% |
| Dec 10, 2024 | $98.37 | $96.06 | $2.31 | 3,827,822.0 | +0.09% |
| Dec 09, 2024 | $100.4 | $96.20 | $4.20 | 3,877,363.0 | -2.19% |
| Dec 06, 2024 | $99.71 | $98.10 | $1.61 | 3,082,840.0 | +0.76% |
| Dec 05, 2024 | $99.74 | $97.70 | $2.04 | 3,864,626.0 | +0.27% |
| Dec 04, 2024 | $98.50 | $96.05 | $2.45 | 4,812,479.0 | +3.04% |
| Dec 03, 2024 | $95.79 | $93.38 | $2.41 | 3,496,150.0 | -0.03% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $100.4 | $92.83 | $7.57 | 74,596,421.0 | +0.08% |
| Nov, 2024 | $100.6 | $77.72 | $22.87 | 116,341,291.0 | +20.84% |
| 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% |
0.85%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):