The highest closing price for Fortinet (FTNT) in 2022 was $69.50, on March 29, 2022. It was down 32.5% for the year. The latest price is $102.89.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $48.55 | $48.92 | $48.15 | $48.89 | 2,338,869 |
December 29 2022 | $48.10 | $49.37 | $48.00 | $49.21 | 2,668,139 |
December 28 2022 | $48.50 | $49.03 | $47.80 | $47.86 | 2,633,166 |
December 27 2022 | $48.44 | $49.23 | $47.90 | $48.55 | 2,804,555 |
December 23 2022 | $48.97 | $49.22 | $48.29 | $48.73 | 2,958,818 |
December 22 2022 | $49.64 | $49.99 | $48.45 | $49.15 | 4,906,815 |
December 21 2022 | $50.30 | $50.30 | $47.04 | $50.01 | 6,803,119 |
December 20 2022 | $49.52 | $50.73 | $49.26 | $50.47 | 4,342,127 |
December 19 2022 | $51.74 | $51.74 | $49.67 | $49.98 | 4,871,639 |
December 16 2022 | $51.54 | $52.50 | $51.37 | $51.92 | 14,845,500 |
December 15 2022 | $53.54 | $54.00 | $52.01 | $52.17 | 4,502,605 |
December 14 2022 | $55.01 | $55.80 | $53.68 | $54.27 | 3,709,422 |
December 13 2022 | $56.65 | $56.71 | $53.81 | $54.71 | 4,640,555 |
December 12 2022 | $52.46 | $54.06 | $52.30 | $53.64 | 3,808,504 |
December 09 2022 | $52.78 | $52.95 | $51.88 | $52.13 | 3,784,844 |
December 08 2022 | $51.92 | $53.39 | $51.17 | $52.91 | 4,108,989 |
December 07 2022 | $50.74 | $51.77 | $50.37 | $51.60 | 3,172,643 |
December 06 2022 | $51.77 | $51.89 | $50.63 | $50.85 | 3,714,526 |
December 05 2022 | $52.72 | $52.83 | $51.14 | $51.67 | 3,644,072 |
December 02 2022 | $54.11 | $54.36 | $52.96 | $53.61 | 4,685,425 |
December 01 2022 | $53.63 | $55.55 | $53.35 | $55.38 | 4,410,179 |
November 30 2022 | $51.23 | $53.19 | $50.48 | $53.16 | 11,465,920 |
November 29 2022 | $52.25 | $52.30 | $50.84 | $51.59 | 5,729,062 |
November 28 2022 | $52.97 | $53.24 | $51.89 | $52.08 | 3,905,900 |
November 25 2022 | $53.08 | $53.48 | $52.87 | $52.91 | 2,117,775 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
