Fortinet, Inc. (FTNT) NASDAQ

81.26

-0.25(-0.31%)

Updated at January 30 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 30, 202680.6481.2681.2681.4880.187.5M
January 29, 202681.581.5181.5182.1179.766.23M
January 28, 202682.1882.0882.0882.5581.643.92M
January 27, 202683.2181.7181.7183.5681.264.82M
January 26, 202681.6583.0783.0783.1381.045.71M
January 23, 202683.581.6481.6485.0681.110.96M
January 22, 202676.4977.6277.6277.8176.334.85M
January 21, 202675.8175.7575.7576.0274.716.37M
January 20, 202674.1175.4675.4675.673.556.87M
January 16, 202676.5475.3875.3876.6175.157.91M
January 15, 202676.5276.3276.3278.3376.196.32M
January 14, 202676.4576.3976.3978.3175.8110.15M
January 13, 202678.778.3378.3379.7277.765.75M
January 12, 202678.9278.6678.6679.0877.993.86M
January 09, 202678.1579.2279.2279.3777.975M
January 08, 202679.5478.0578.0579.5477.766.44M
January 07, 202678.6180.0280.0280.8678.356.87M
January 06, 202677.7378.4478.4479.277.66.48M
January 05, 202678.5177.9477.9479.977.836.07M
January 02, 202679.9777.8877.8879.9777.187.55M
December 31, 202580.1179.4179.4180.4179.362.87M
December 30, 202580.6180.3180.3180.8780.282.49M
December 29, 202581.2880.8280.8281.7980.424.86M
December 26, 202580.9181.5681.5681.6580.592.97M
December 24, 202580.5381.1881.1881.3880.281.24M
December 23, 202581.6180.6680.6681.7180.13.47M
December 22, 202581.3581.7481.7481.8380.134.71M
December 19, 202579.7380.2480.2480.447913.66M
December 18, 202580.579.7579.7580.5778.577.06M
December 17, 202580.0979.3879.3881.4479.386.71M
December 16, 202581.3182.4882.4882.8381.193.53M
December 15, 202582.181.5281.5282.8380.795.1M
December 12, 202581.9882.2282.2282.6681.664.28M
December 11, 202581.682.4782.4783.2281.454.52M
December 10, 202583.181.5881.5883.2280.256.1M
December 09, 202583.0983.583.584.1682.153.99M
December 08, 202586.9683.5383.5387.1183.266.08M
December 05, 202585.5486.9286.9286.9485.26.17M
December 04, 202582.9885.1885.1885.2482.416.71M
December 03, 202582.0882.7682.7682.9681.424.35M
December 02, 202582.5182.9482.9483.26823.74M
December 01, 202580.4981.8281.8282.180.434.09M
November 28, 202580.9281.1181.1181.3680.362.17M
November 26, 202580.8180.5580.5580.8678.634.53M
November 25, 202579.3880.8780.8781.1979.33.82M
November 24, 202578.8979.7779.7780.0178.78.42M
November 21, 202577.878.8678.8679.577.175.53M
November 20, 202580.578.0478.0481.2177.795.99M
November 19, 202579.8279.7379.7380.3779.324.19M
November 18, 202581.680.1580.1582.2679.146.45M
November 17, 202582.181.9481.9482.9681.774.48M
November 14, 202580.1482.3182.3183.2679.755.15M
November 13, 202581.4581.0381.0382.5580.954.74M
November 12, 202583.3582.1482.1484.0381.754.78M
November 11, 202582.2883.6683.6684.2482.095.1M
November 10, 202582.382.2882.2882.6280.276.45M
November 07, 202579.7881.7981.7981.9879.557.15M
November 06, 202576.0580.5480.5481.6975.3113.37M
November 05, 202584.6185.9985.9986.32848.71M
November 04, 202586.585.2285.2286.8484.425.91M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved