Get the Stockscreener App
95.05
1.05%
0.99
After Hours:
95.59
0.54
+0.57%
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 29, 2024, is $95.05.
- 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 2,272% to $95.05 now.
- The 52-week high stock price for FTNT is $100.59, representing a 5.83% increase from the current share price, occurred on November 13, 2024.
- The 52-week low stock price for FTNT is $50.65, indicating a -46.71% 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 29, 2024 | $95.47 | $94.11 | $1.36 | 1,998,472.0 | +1.05% |
| Nov 27, 2024 | $96.79 | $93.86 | $2.93 | 3,747,184.0 | -2.47% |
| Nov 26, 2024 | $96.70 | $93.97 | $2.73 | 4,615,325.0 | +3.57% |
| Nov 25, 2024 | $94.90 | $92.68 | $2.22 | 8,245,260.0 | +0.38% |
| Nov 22, 2024 | $94.50 | $92.33 | $2.17 | 3,453,906.0 | -1.33% |
| Nov 21, 2024 | $94.35 | $92.52 | $1.83 | 4,183,148.0 | +1.70% |
| 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% |
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 | 118,339,763.0 | +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% |
0.47%
1.96%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):