78.31
price down icon0.61%   -0.53
 
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 05, 2024, is $78.31.
  • Fortinet Inc all-time high stock price is $83.77, occurred on October 14, 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 1,854% to $78.31 now.
  • The 52-week high stock price for FTNT is $83.77, representing a 6.97% increase from the current share price, occurred on October 14, 2024.
  • The 52-week low stock price for FTNT is $47.66, indicating a -39.14% decrease from the current share price, occurred on November 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 05, 2024 $79.45 $78.25 $1.20 673,327.0 -0.65%
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%
Oct 21, 2024 $83.22 $81.77 $1.45 3,512,977.0 +1.21%
Oct 18, 2024 $81.29 $80.24 $1.05 2,855,832.0 +0.26%
Oct 17, 2024 $81.72 $79.56 $2.16 4,053,594.0 -1.53%
Oct 16, 2024 $82.61 $81.40 $1.21 2,639,393.0 -0.63%
Oct 15, 2024 $82.98 $82.18 $0.805 4,018,524.0 -0.23%
Oct 14, 2024 $83.77 $81.93 $1.84 2,687,101.0 -0.05%
Oct 11, 2024 $83.04 $81.92 $1.12 2,895,913.0 +0.48%
Oct 10, 2024 $82.50 $79.66 $2.84 5,129,933.0 +2.67%
Oct 09, 2024 $80.37 $78.00 $2.37 4,543,333.0 +3.28%
Oct 08, 2024 $78.04 $76.82 $1.22 3,761,769.0 +0.39%

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 $79.45 $77.80 $1.65 7,903,062.0 -0.42%
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%
$303.12
price up icon 0.18%
software_infrastructure SQ
$72.47
price down icon 0.39%
$530.09
price up icon 2.15%
software_infrastructure NET
$87.61
price up icon 1.29%
software_infrastructure ZS
$185.88
price up icon 0.23%
Cap:     |  Volume (24h):