The closing price for Fortinet (FTNT) in April 2024 was $63.18, on April 30, 2024. It was down 8.1% for the month. The latest price is $81.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2024 | $63.79 | $64.44 | $63.16 | $63.18 | 5,324,350 |
April 29 2024 | $64.35 | $65.14 | $63.70 | $64.30 | 3,824,366 |
April 26 2024 | $64.42 | $65.15 | $63.90 | $64.18 | 4,138,352 |
April 25 2024 | $64.61 | $64.69 | $62.87 | $64.03 | 3,670,755 |
April 24 2024 | $64.89 | $65.80 | $64.59 | $65.45 | 3,817,138 |
April 23 2024 | $64.08 | $65.10 | $63.98 | $64.80 | 3,544,127 |
April 22 2024 | $63.97 | $64.23 | $62.61 | $63.69 | 3,629,295 |
April 19 2024 | $63.79 | $64.41 | $62.92 | $63.40 | 4,836,140 |
April 18 2024 | $64.77 | $65.01 | $63.53 | $64.03 | 3,087,289 |
April 17 2024 | $64.89 | $65.55 | $64.50 | $64.66 | 3,278,443 |
April 16 2024 | $64.62 | $65.57 | $64.26 | $64.48 | 3,015,060 |
April 15 2024 | $67.08 | $67.19 | $64.58 | $64.73 | 4,911,148 |
April 12 2024 | $67.47 | $67.72 | $65.93 | $66.45 | 5,134,673 |
April 11 2024 | $68.61 | $68.86 | $67.44 | $68.22 | 2,917,975 |
April 10 2024 | $67.08 | $68.50 | $67.08 | $68.13 | 3,641,299 |
April 09 2024 | $69.14 | $69.14 | $67.80 | $68.22 | 2,799,553 |
April 08 2024 | $70.04 | $70.24 | $68.23 | $68.39 | 5,099,856 |
April 05 2024 | $69.75 | $71.83 | $69.34 | $70.91 | 7,475,375 |
April 04 2024 | $72.03 | $73.63 | $69.21 | $69.23 | 6,959,741 |
April 03 2024 | $68.61 | $72.02 | $68.58 | $71.32 | 7,868,905 |
April 02 2024 | $66.97 | $68.93 | $66.60 | $68.85 | 4,711,615 |
April 01 2024 | $68.73 | $68.73 | $66.73 | $67.82 | 3,003,378 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
