Free Trial

Fortinet (FTNT) Stock Chart & Stock Price History

→ Why June 30 Will Be the Tipping Point for AI (From Banyan Hill Publishing) (Ad)
Free FTNT Stock Alerts
$59.75
+0.04 (+0.07%)
(As of 06/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Fortinet Stock Price Performance

5 Day
Performance
+0.72%
1 Month
Performance
+1.60%
3 Month
Performance
-16.22%
6 Month
Performance
+15.28%
Year-To-Date
Performance
+2.08%
1 Year
Performance
-14.08%
Receive FTNT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Fortinet and its competitors with MarketBeat's FREE daily newsletter

Ad Brooks Enterprises
How’d you do in 2022
2022 was a rough year. At their worst, the S&P 500 was down over 25% and the NASDAQ was down over 35%, and to make things even more interesting the Fed was seemingly raising interest rates every week!
Get those kind of results during the Great Financial Crisis, without having to study more

FTNT Stock Chart for Friday, June, 7, 2024

FTNT Chart by TradingView

Fortinet Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/06/2024$59.71$59.75
+0.07%		$60.05$59.213.06 million shs$45.65 billion
06/05/2024$58.64$59.71
+1.82%		$60.14$58.453.61 million shs$45.61 billion
06/04/2024$58.80$58.64
-0.27%		$59.48$58.613.69 million shs$44.80 billion
06/03/2024$59.32$58.80
-0.88%		$59.50$58.183.56 million shs$44.92 billion
05/31/2024$58.00$59.32
+2.28%		$59.41$57.7116.36 million shs$45.32 billion
05/30/2024$59.73$58.00
-2.90%		$59.23$57.865.42 million shs$44.31 billion
05/29/2024$59.45$59.73
+0.47%		$60.30$58.704.60 million shs$45.63 billion
05/28/2024$61.35$59.45
-3.10%		$61.08$59.284.87 million shs$45.42 billion
05/27/2024$61.35$61.35$61.76$60.682.65 million shs$46.87 billion
05/24/2024$60.93$61.35
+0.69%		$61.76$60.682.65 million shs$46.87 billion
05/23/2024$61.57$60.93
-1.04%		$62.08$60.653.71 million shs$46.55 billion
05/22/2024$61.31$61.57
+0.42%		$61.69$60.753.05 million shs$47.04 billion
05/21/2024$62.34$61.31
-1.65%		$61.79$59.855.13 million shs$46.84 billion
05/20/2024$61.43$62.34
+1.48%		$62.41$60.862.84 million shs$47.62 billion
05/17/2024$61.24$61.43
+0.31%		$61.86$60.782.80 million shs$46.93 billion
05/16/2024$60.73$61.24
+0.84%		$61.35$59.584.44 million shs$46.78 billion
05/15/2024$60.20$60.73
+0.88%		$61.28$60.613.55 million shs$46.39 billion
05/14/2024$59.63$60.20
+0.96%		$60.50$59.234.27 million shs$45.99 billion
05/13/2024$58.16$59.63
+2.53%		$59.92$58.405.49 million shs$45.55 billion
05/10/2024$58.11$58.16
+0.09%		$59.40$58.073.93 million shs$44.40 billion
05/09/2024$59.63$58.11
-2.55%		$59.75$58.016.92 million shs$44.36 billion
05/08/2024$59.43$59.63
+0.34%		$59.80$57.8410.88 million shs$45.52 billion
05/07/2024$58.81$59.43
+1.05%		$60.40$58.4118.44 million shs$45.36 billion
05/06/2024$58.88$58.81
-0.12%		$60.33$58.4314.47 million shs$44.89 billion
05/03/2024$65.20$58.88
-9.69%		$62.49$58.7915.89 million shs$44.94 billion
05/02/2024$63.53$65.20
+2.63%		$65.26$63.028.26 million shs$49.77 billion
05/01/2024$63.18$63.53
+0.55%		$64.87$63.144.34 million shs$48.49 billion
04/30/2024$64.30$63.18
-1.74%		$64.44$63.165.32 million shs$48.21 billion
04/29/2024$64.18$64.30
+0.19%		$65.14$63.703.82 million shs$49.06 billion
04/26/2024$64.03$64.18
+0.23%		$65.15$63.904.14 million shs$48.97 billion
04/25/2024$65.45$64.03
-2.17%		$64.69$62.873.67 million shs$48.86 billion
04/24/2024$64.80$65.45
+1.00%		$65.80$64.593.81 million shs$49.94 billion
04/23/2024$63.69$64.80
+1.74%		$65.10$63.983.54 million shs$49.44 billion
04/22/2024$63.40$63.69
+0.46%		$64.23$62.613.63 million shs$48.60 billion
04/19/2024$64.03$63.40
-0.98%		$64.41$62.924.84 million shs$48.38 billion
04/18/2024$64.66$64.03
-0.97%		$65.01$63.533.09 million shs$48.86 billion
04/17/2024$64.48$64.66
+0.28%		$65.55$64.503.28 million shs$49.34 billion
04/16/2024$64.73$64.48
-0.39%		$65.57$64.263.02 million shs$49.20 billion
04/15/2024$66.45$64.73
-2.59%		$67.00$64.584.91 million shs$49.39 billion
04/12/2024$68.22$66.45
-2.59%		$67.70$65.935.13 million shs$50.70 billion
Why June 30 Will Be the Tipping Point for AI (Ad)

AI is already replacing workers in warehouses. It’s spreading like lightning in the software, legal and engineering industries… It’s now estimated at least 300 million jobs worldwide are in AI’s crosshairs.

Click here for details. 
04/11/2024$68.13$68.22
+0.13%		$68.86$67.442.92 million shs$52.05 billion
04/10/2024$68.22$68.13
-0.13%		$68.50$67.083.64 million shs$51.99 billion
04/09/2024$68.39$68.22
-0.25%		$69.14$67.802.80 million shs$52.05 billion
04/08/2024$70.91$68.39
-3.55%		$70.24$68.235.10 million shs$52.18 billion
04/05/2024$69.23$70.91
+2.43%		$71.83$69.357.47 million shs$54.11 billion
04/04/2024$71.32$69.23
-2.93%		$73.63$69.216.95 million shs$52.82 billion
04/03/2024$68.85$71.32
+3.59%		$72.02$68.587.87 million shs$54.42 billion
04/02/2024$67.82$68.85
+1.52%		$68.93$66.624.71 million shs$52.53 billion
04/01/2024$68.31$67.82
-0.72%		$68.50$66.733.00 million shs$51.75 billion
03/29/2024$68.31$68.31$68.60$67.003.92 million shs$52.12 billion
03/28/2024$67.27$68.31
+1.55%		$68.60$67.013.92 million shs$52.12 billion
03/27/2024$67.45$67.27
-0.27%		$68.32$66.193.52 million shs$51.33 billion
03/26/2024$67.89$67.45
-0.65%		$68.17$67.043.31 million shs$51.47 billion
03/25/2024$68.30$67.89
-0.60%		$68.41$67.613.29 million shs$51.80 billion
03/22/2024$68.57$68.30
-0.39%		$68.93$67.532.83 million shs$52.11 billion
03/21/2024$67.87$68.57
+1.03%		$68.72$67.763.72 million shs$52.32 billion
03/20/2024$67.79$67.87
+0.12%		$68.06$67.024.21 million shs$51.79 billion
03/19/2024$67.55$67.79
+0.36%		$67.88$66.453.06 million shs$51.73 billion
03/18/2024$66.72$67.55
+1.24%		$68.18$66.813.91 million shs$51.54 billion
03/15/2024$68.04$66.72
-1.94%		$67.97$66.5310.12 million shs$50.91 billion
03/14/2024$70.18$68.04
-3.05%		$69.75$67.626.50 million shs$51.92 billion
03/13/2024$71.34$70.18
-1.63%		$71.59$70.004.08 million shs$53.55 billion
03/12/2024$71.46$71.34
-0.17%		$71.95$70.743.83 million shs$54.43 billion
03/11/2024$71.35$71.46
+0.15%		$71.80$69.913.14 million shs$54.53 billion
03/08/2024$73.07$71.35
-2.35%		$73.50$71.095.28 million shs$54.44 billion
03/07/2024$71.32$73.07
+2.45%		$73.33$71.196.31 million shs$55.75 billion
03/06/2024$69.04$71.32
+3.30%		$71.73$69.117.40 million shs$54.42 billion
03/05/2024$71.39$69.04
-3.29%		$70.82$67.316.83 million shs$52.68 billion

Related Companies:
This page (NASDAQ:FTNT) was last updated on 6/7/2024 by MarketBeat.com Staff

From Our Partners
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the ...
Crypto 101 Media | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Taiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...
Weiss Ratings | Sponsored
Claim Your Complimentary Bitcoin Reward
Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an eff...
Crypto Swap Profits | Sponsored
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored