Free Trial

Fortinet (FTNT) Stock Chart & Stock Price History

$59.55
+0.76 (+1.29%)
(As of 07/12/2024 ET)

Fortinet Stock Price Performance

5 Day
Performance
-0.93%
1 Month
Performance
-1.13%
3 Month
Performance
-10.38%
6 Month
Performance
-4.63%
Year-To-Date
Performance
+1.74%
1 Year
Performance
-23.89%
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

FTNT Stock Chart for Sunday, July, 14, 2024

Fortinet Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/12/2024$58.79$59.55
+1.29%
$59.90$58.774.40 million shs$45.49 billion
07/11/2024$59.59$58.79
-1.34%
$59.92$58.784.38 million shs$44.91 billion
07/10/2024$60.28$59.59
-1.14%
$60.55$58.983.90 million shs$45.52 billion
07/09/2024$60.11$60.28
+0.28%
$60.78$59.323.56 million shs$46.05 billion
07/08/2024$61.09$60.11
-1.60%
$61.04$59.524.84 million shs$45.92 billion
07/05/2024$60.73$61.09
+0.59%
$61.38$60.383.12 million shs$46.67 billion
07/04/2024$60.73$60.73$61.48$60.663.04 million shs$46.39 billion
07/03/2024$61.01$60.73
-0.46%
$61.48$60.663.04 million shs$46.39 billion
07/02/2024$59.85$61.01
+1.94%
$61.04$59.764.60 million shs$46.61 billion
07/01/2024$60.27$59.85
-0.70%
$60.43$59.584.88 million shs$45.72 billion
06/28/2024$60.04$60.27
+0.38%
$60.84$59.827.99 million shs$46.04 billion
06/27/2024$58.11$60.04
+3.32%
$60.18$57.935.02 million shs$45.87 billion
06/26/2024$58.69$58.11
-0.99%
$58.43$57.006.37 million shs$44.39 billion
06/25/2024$58.28$58.69
+0.70%
$59.08$57.905.25 million shs$44.84 billion
06/24/2024$58.56$58.28
-0.48%
$59.18$58.264.15 million shs$44.52 billion
06/21/2024$57.94$58.56
+1.07%
$58.65$57.8116.79 million shs$44.74 billion
06/20/2024$59.15$57.94
-2.05%
$58.76$57.1710.41 million shs$44.26 billion
06/19/2024$59.15$59.15$61.25$59.005.50 million shs$45.19 billion
06/18/2024$60.90$59.15
-2.87%
$61.25$59.005.50 million shs$45.19 billion
06/17/2024$60.78$60.90
+0.20%
$61.48$60.184.98 million shs$46.52 billion
06/14/2024$60.23$60.78
+0.91%
$60.89$60.133.21 million shs$46.43 billion
06/13/2024$60.62$60.23
-0.64%
$60.69$59.653.57 million shs$46.01 billion
06/12/2024$59.74$60.62
+1.47%
$60.75$59.055.70 million shs$46.31 billion
06/11/2024$60.09$59.74
-0.58%
$60.09$58.165.13 million shs$45.64 billion
06/10/2024$59.72$60.09
+0.62%
$60.25$58.943.46 million shs$45.91 billion
06/07/2024$59.75$59.72
-0.05%
$59.99$59.012.61 million shs$45.62 billion
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
Don’t say I didn’t warn you… (Ad)

All the signs show the AI market is about to reverse. And unless you know what’s really going on in this sector, you could be wiped out. Inside this new expose, you'll discover exactly how the AI crisis will unfold... how you can prepare for it before it's too late... and how you can potentially profit from it, too. Click here to read the new expose, The Big AI Die-Up while you still can.

To see Porter Stansberry's new AI prediction go here now.
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

This page (NASDAQ:FTNT) was last updated on 7/14/2024 by MarketBeat.com Staff

From Our Partners