Fortinet Inc (FTNT)

  • Get free historical data for FTNT. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Select Exchange

Symbol Exchange Currency
FTNT NASDAQ USD Real-time FNT Frankfurt EUR Delayed FTNT-RM Moscow RUB Real-time FTNT_KZ KASE USD Delayed
52.64 +0.08 (+0.15%)
Real-time Cboe USD Disclaimer

FTNT Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Dec 01, 2023 52.62 52.05 52.70 51.71 5.36M 0.11%
Nov 30, 2023 52.56 53.88 54.89 52.43 16.63M -1.94%
Nov 29, 2023 53.60 53.48 53.93 52.84 7.32M 1.53%
Nov 28, 2023 52.79 53.25 53.93 52.69 5.73M -1.77%
Nov 27, 2023 53.74 53.32 53.95 53.21 6.62M 0.58%
Nov 24, 2023 53.43 52.97 53.69 52.82 2.85M 0.87%
Nov 22, 2023 52.97 52.90 53.71 52.76 5.59M 0.74%
Nov 21, 2023 52.58 51.77 52.76 51.55 5.44M 1.29%
Nov 20, 2023 51.91 51.59 52.08 51.27 4.92M 1.27%
Nov 17, 2023 51.26 50.59 51.31 50.32 5.02M 1.67%
Nov 16, 2023 50.42 50.71 51.24 49.97 7.96M -1.25%
Nov 15, 2023 51.06 51.43 51.81 50.71 6.91M -0.51%
Nov 14, 2023 51.32 51.01 51.98 50.91 6.76M 2.03%
Nov 13, 2023 50.30 50.44 50.73 49.70 6.03M -1.02%
Nov 10, 2023 50.82 50.00 50.83 49.90 6.71M 2.32%
Nov 09, 2023 49.67 50.51 50.96 49.63 9.59M -1.13%
Nov 08, 2023 50.24 49.82 51.34 49.44 13.42M 1.45%
Nov 07, 2023 49.52 50.17 50.34 47.66 14.73M -1.16%
Nov 06, 2023 50.10 50.09 50.80 48.29 16.65M -0.75%
Nov 03, 2023 50.48 44.50 50.57 44.12 38.07M -12.35%
Nov 02, 2023 57.59 57.34 58.19 57.15 9.08M 0.49%

Customize

Summary
Highest
58.19
Lowest
44.12
Difference
14.07
Average
51.86
Chg. %
-8.18
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.