Fortinet Inc (FTNT) Historical Stock Data
92.77 ↓1.25 (-1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTNT is up 0.30% a day on average. There have been 13 days where Fortinet Inc closed green and 17 days where FTNT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 94.32 | 92.77 | ↓$1.55 (-1.64%) | 92.33 | 94.50 | 4.06M |
| 2024-11-21 | 93.00 | 94.02 | ↑$1.02 (1.10%) | 92.52 | 94.35 | 4.38M |
| 2024-11-20 | 91.30 | 92.45 | ↑$1.15 (1.26%) | 90.61 | 92.49 | 5.03M |
| 2024-11-19 | 90.59 | 90.79 | ↑$0.21 (0.23%) | 89.67 | 91.78 | 5.71M |
| 2024-11-18 | 94.57 | 91.88 | ↓$2.69 (-2.84%) | 90.96 | 96.74 | 8.70M |
| 2024-11-15 | 94.80 | 94.20 | ↓$0.60 (-0.63%) | 92.73 | 96.38 | 5.92M |
| 2024-11-14 | 96.54 | 94.46 | ↓$2.08 (-2.16%) | 94.11 | 97.06 | 7.28M |
| 2024-11-13 | 98.05 | 97.88 | ↓$0.17 (-0.17%) | 97.60 | 100.59 | 6.57M |
| 2024-11-12 | 97.16 | 99.15 | ↑$1.99 (2.05%) | 96.91 | 99.51 | 7.15M |
| 2024-11-11 | 92.42 | 97.18 | ↑$4.76 (5.15%) | 92.30 | 97.35 | 8.39M |
| 2024-11-08 | 84.50 | 92.04 | ↑$7.54 (8.92%) | 84.26 | 92.53 | 13.79M |
| 2024-11-07 | 82.45 | 83.68 | ↑$1.24 (1.50%) | 81.50 | 83.83 | 6.36M |
| 2024-11-06 | 80.21 | 80.87 | ↑$0.66 (0.82%) | 79.78 | 81.08 | 5.71M |
| 2024-11-05 | 79.35 | 77.92 | ↓$1.43 (-1.80%) | 77.72 | 79.45 | 4.41M |
| 2024-11-04 | 78.63 | 78.84 | ↑$0.21 (0.27%) | 77.80 | 79.37 | 3.49M |
| 2024-11-01 | 78.18 | 78.80 | ↑$0.62 (0.79%) | 77.82 | 79.42 | 4.06M |
| 2024-10-31 | 78.99 | 78.66 | ↓$0.33 (-0.42%) | 78.15 | 79.51 | 4.59M |
| 2024-10-30 | 79.25 | 78.74 | ↓$0.51 (-0.64%) | 78.59 | 79.92 | 2.60M |
| 2024-10-29 | 79.77 | 79.37 | ↓$0.40 (-0.50%) | 78.51 | 80.39 | 3.81M |
| 2024-10-28 | 81.16 | 80.76 | ↓$0.41 (-0.50%) | 80.47 | 81.48 | 2.49M |
| 2024-10-25 | 80.79 | 80.34 | ↓$0.45 (-0.56%) | 80.22 | 81.80 | 3.11M |
| 2024-10-24 | 80.65 | 80.62 | ↓$0.03 (-0.04%) | 80.36 | 81.34 | 2.83M |
| 2024-10-23 | 82.03 | 80.37 | ↓$1.66 (-2.02%) | 80.24 | 82.89 | 4.07M |
| 2024-10-22 | 81.38 | 82.44 | ↑$1.06 (1.30%) | 81.20 | 82.97 | 3.05M |
| 2024-10-21 | 82.66 | 82.05 | ↓$0.61 (-0.73%) | 81.77 | 83.22 | 3.80M |
| 2024-10-18 | 80.51 | 81.07 | ↑$0.56 (0.70%) | 80.24 | 81.29 | 2.96M |
| 2024-10-17 | 80.02 | 80.86 | ↑$0.84 (1.05%) | 79.56 | 81.72 | 4.09M |
| 2024-10-16 | 82.61 | 82.12 | ↓$0.49 (-0.59%) | 81.40 | 82.61 | 2.70M |
| 2024-10-15 | 82.66 | 82.64 | ↓$0.02 (-0.02%) | 82.18 | 82.99 | 5.38M |
| 2024-10-14 | 83.45 | 82.83 | ↓$0.62 (-0.74%) | 81.93 | 83.77 | 2.78M |
Create an account or log in to view more rows.
$FTNT trash
$FTNT i need more
$FTNT to the moon!!! lfG
$FTNT Nothing but time to wait
$FTNT going green
$FTNT Like if you’re a bull
$FTNT MACD turned bullish
$FTNT nice day!
$FTNT It's coming
load 'em up.
$FTNT we just getting started