The closing price for Fortinet (FTNT) in 2021 was $71.88, on December 31, 2021. It was up 140.3% for the year. The latest price is $85.98.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $71.95 | $72.71 | $71.79 | $71.88 | 2,640,575 |
December 30 2021 | $73.45 | $74.06 | $71.76 | $71.96 | 3,755,220 |
December 29 2021 | $73.25 | $74.35 | $72.54 | $73.35 | 2,975,615 |
December 28 2021 | $74.00 | $74.00 | $72.30 | $73.20 | 3,828,455 |
December 27 2021 | $70.78 | $73.56 | $70.75 | $73.53 | 5,095,140 |
December 23 2021 | $69.60 | $70.97 | $69.22 | $69.80 | 3,536,520 |
December 22 2021 | $68.00 | $69.76 | $67.00 | $69.63 | 4,233,280 |
December 21 2021 | $66.96 | $67.96 | $64.64 | $67.85 | 5,662,320 |
December 20 2021 | $64.73 | $66.87 | $64.15 | $66.11 | 7,361,295 |
December 17 2021 | $63.27 | $67.44 | $63.02 | $66.77 | 48,734,619 |
December 16 2021 | $67.10 | $67.54 | $64.00 | $64.58 | 7,287,760 |
December 15 2021 | $63.20 | $67.52 | $63.18 | $67.36 | 8,266,240 |
December 14 2021 | $64.58 | $64.63 | $61.22 | $63.16 | 8,492,130 |
December 13 2021 | $66.91 | $67.88 | $65.75 | $66.32 | 7,120,165 |
December 10 2021 | $64.02 | $66.86 | $64.02 | $66.53 | 6,901,800 |
December 09 2021 | $64.58 | $64.89 | $62.97 | $63.28 | 4,041,505 |
December 08 2021 | $63.45 | $64.78 | $62.29 | $64.49 | 5,147,325 |
December 07 2021 | $60.64 | $63.54 | $60.60 | $63.45 | 6,454,415 |
December 06 2021 | $59.56 | $60.10 | $57.85 | $58.41 | 11,292,955 |
December 03 2021 | $62.18 | $62.65 | $59.33 | $60.56 | 10,448,940 |
December 02 2021 | $61.05 | $62.93 | $60.22 | $62.62 | 8,490,855 |
December 01 2021 | $67.52 | $67.61 | $60.90 | $61.05 | 11,509,835 |
November 30 2021 | $68.93 | $69.55 | $66.07 | $66.42 | 8,660,595 |
November 29 2021 | $66.60 | $69.10 | $66.37 | $68.66 | 5,236,090 |
November 26 2021 | $66.09 | $68.21 | $65.04 | $65.48 | 3,235,750 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
