The closing price for Fortinet (FTNT) in April 2018 was $11.07, on April 30, 2018. It was up 4.2% for the month. The latest price is $82.96.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2018 | $11.04 | $11.26 | $10.99 | $11.07 | 7,637,645 |
April 27 2018 | $11.13 | $11.23 | $10.98 | $10.99 | 7,503,385 |
April 26 2018 | $11.03 | $11.19 | $11.00 | $11.08 | 8,235,375 |
April 25 2018 | $11.16 | $11.20 | $10.85 | $10.96 | 12,190,220 |
April 24 2018 | $11.50 | $11.54 | $11.10 | $11.21 | 6,747,095 |
April 23 2018 | $11.51 | $11.56 | $11.34 | $11.35 | 7,771,400 |
April 20 2018 | $11.46 | $11.53 | $11.37 | $11.43 | 3,431,005 |
April 19 2018 | $11.45 | $11.51 | $11.38 | $11.48 | 3,822,530 |
April 18 2018 | $11.60 | $11.60 | $11.48 | $11.50 | 4,221,900 |
April 17 2018 | $11.44 | $11.56 | $11.40 | $11.53 | 7,273,930 |
April 16 2018 | $11.29 | $11.47 | $11.22 | $11.35 | 5,807,155 |
April 13 2018 | $11.29 | $11.29 | $11.11 | $11.17 | 4,083,745 |
April 12 2018 | $11.08 | $11.29 | $11.08 | $11.22 | 6,920,800 |
April 11 2018 | $10.94 | $11.27 | $10.85 | $10.97 | 11,506,170 |
April 10 2018 | $11.03 | $11.31 | $10.94 | $11.25 | 7,429,460 |
April 09 2018 | $10.86 | $11.09 | $10.85 | $10.89 | 6,167,845 |
April 06 2018 | $10.85 | $10.99 | $10.80 | $10.87 | 6,208,920 |
April 05 2018 | $10.87 | $11.05 | $10.84 | $10.92 | 5,035,520 |
April 04 2018 | $10.48 | $10.90 | $10.45 | $10.86 | 6,200,415 |
April 03 2018 | $10.55 | $10.74 | $10.55 | $10.69 | 7,499,890 |
April 02 2018 | $10.62 | $10.71 | $10.41 | $10.49 | 4,772,180 |
Daily pricing data for Fortinet dates back to 11/18/2009, and may be incomplete.
