Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FTNT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 09 2024 | 58.11 | -1.52 | -2.55% | 59.40 | 59.745 | 58.01 | 6,924,632 |
| May 08 2024 | 59.63 | 0.20 | 0.34% | 59.42 | 59.80 | 57.84 | 10,885,540 |
| May 07 2024 | 59.43 | 0.62 | 1.05% | 59.00 | 60.395 | 58.41 | 18,460,246 |
| May 06 2024 | 58.81 | -0.07 | -0.12% | 59.10 | 60.35 | 58.43 | 14,471,604 |
| May 03 2024 | 58.88 | -6.32 | -9.69% | 61.86 | 62.49 | 58.793 | 15,895,009 |
| May 02 2024 | 65.20 | 1.67 | 2.63% | 63.24 | 65.26 | 63.01 | 8,268,139 |
| May 01 2024 | 63.53 | 0.35 | 0.55% | 63.50 | 64.869 | 63.1415 | 4,336,439 |
| Apr 30 2024 | 63.18 | -1.12 | -1.74% | 63.79 | 64.44 | 63.16 | 5,324,297 |
| Apr 29 2024 | 64.30 | 0.12 | 0.19% | 64.35 | 65.14 | 63.695 | 3,824,346 |
| Apr 26 2024 | 64.18 | 0.15 | 0.23% | 64.415 | 65.15 | 63.90 | 4,138,220 |
| Apr 25 2024 | 64.03 | -1.42 | -2.17% | 64.61 | 64.61 | 62.87 | 3,448,686 |
| Apr 24 2024 | 65.45 | 0.65 | 1.00% | 64.89 | 65.80 | 64.59 | 3,854,216 |
| Apr 23 2024 | 64.80 | 1.11 | 1.74% | 64.08 | 65.10 | 63.98 | 3,556,527 |
| Apr 22 2024 | 63.69 | 0.29 | 0.46% | 64.00 | 64.23 | 62.61 | 3,629,219 |
| Apr 19 2024 | 63.40 | -0.63 | -0.98% | 63.79 | 64.40 | 62.92 | 4,835,914 |
| Apr 18 2024 | 64.03 | -0.63 | -0.97% | 64.77 | 65.01 | 63.528 | 3,086,266 |
| Apr 17 2024 | 64.66 | 0.18 | 0.28% | 64.81 | 65.55 | 64.50 | 3,278,444 |
| Apr 16 2024 | 64.48 | -0.25 | -0.39% | 65.16 | 65.5705 | 64.38 | 2,848,512 |
| Apr 15 2024 | 64.73 | -1.72 | -2.59% | 67.08 | 67.00 | 64.58 | 4,909,862 |
| Apr 12 2024 | 66.45 | -1.77 | -2.59% | 67.47 | 67.70 | 65.93 | 5,132,682 |
| Apr 11 2024 | 68.22 | 0.09 | 0.13% | 68.61 | 68.86 | 67.44 | 2,403,743 |
| Apr 10 2024 | 68.13 | -0.09 | -0.13% | 67.665 | 68.50 | 67.56 | 3,490,597 |
| Apr 09 2024 | 68.22 | -0.17 | -0.25% | 69.14 | 69.14 | 67.80 | 2,799,264 |
| Apr 08 2024 | 68.39 | -2.52 | -3.55% | 70.09 | 70.24 | 68.2298 | 5,098,627 |
| Apr 05 2024 | 70.91 | 1.68 | 2.43% | 69.75 | 71.83 | 69.34 | 7,408,366 |
| Apr 04 2024 | 69.23 | -2.09 | -2.93% | 72.03 | 73.63 | 69.21 | 6,959,110 |
| Apr 03 2024 | 71.32 | 2.47 | 3.59% | 68.61 | 72.02 | 68.58 | 7,868,096 |
| Apr 02 2024 | 68.85 | 1.03 | 1.52% | 67.39 | 68.93 | 66.62 | 4,529,408 |
| Apr 01 2024 | 67.82 | -0.49 | -0.72% | 68.73 | 68.73 | 66.73 | 3,003,171 |
| Mar 28 2024 | 68.31 | 1.04 | 1.55% | 67.21 | 68.595 | 67.00 | 3,921,971 |
| Mar 27 2024 | 67.27 | -0.18 | -0.27% | 68.29 | 68.32 | 66.19 | 3,534,605 |
| Mar 26 2024 | 67.45 | -0.44 | -0.65% | 67.96 | 68.17 | 67.04 | 3,312,136 |
| Mar 25 2024 | 67.89 | -0.41 | -0.60% | 67.85 | 68.41 | 67.61 | 3,295,927 |
| Mar 22 2024 | 68.30 | -0.27 | -0.39% | 68.9188 | 68.93 | 67.53 | 2,832,301 |
| Mar 21 2024 | 68.57 | 0.70 | 1.03% | 68.50 | 68.72 | 67.75 | 3,716,126 |
| Mar 20 2024 | 67.87 | 0.08 | 0.12% | 67.79 | 68.06 | 67.02 | 4,228,755 |
| Mar 19 2024 | 67.79 | 0.24 | 0.36% | 67.10 | 67.88 | 66.45 | 3,058,521 |
| Mar 18 2024 | 67.55 | 0.83 | 1.24% | 66.99 | 68.18 | 66.8101 | 3,908,473 |
| Mar 15 2024 | 66.72 | -1.32 | -1.94% | 67.99 | 67.99 | 66.51 | 9,747,650 |
| Mar 14 2024 | 68.04 | -2.14 | -3.05% | 69.29 | 69.75 | 67.62 | 6,498,783 |
| Mar 13 2024 | 70.18 | -1.16 | -1.63% | 71.59 | 71.64 | 70.00 | 4,075,733 |
| Mar 12 2024 | 71.34 | -0.12 | -0.17% | 71.68 | 71.95 | 70.74 | 3,857,557 |
| Mar 11 2024 | 71.46 | 0.11 | 0.15% | 71.19 | 71.80 | 69.905 | 3,138,933 |
| Mar 08 2024 | 71.35 | -1.72 | -2.35% | 73.26 | 73.50 | 71.09 | 5,277,723 |
| Mar 07 2024 | 73.07 | 1.75 | 2.45% | 71.95 | 73.33 | 71.19 | 6,314,003 |
| Mar 06 2024 | 71.32 | 2.28 | 3.30% | 70.97 | 71.73 | 69.11 | 7,394,571 |
| Mar 05 2024 | 69.04 | -2.35 | -3.29% | 71.07 | 71.07 | 67.31 | 6,835,599 |
| Mar 04 2024 | 71.39 | 0.95 | 1.35% | 70.81 | 71.69 | 70.50 | 4,276,374 |
| Mar 01 2024 | 70.44 | 1.33 | 1.92% | 69.09 | 70.49 | 68.57 | 4,839,687 |
| Feb 29 2024 | 69.11 | -0.40 | -0.58% | 70.05 | 70.15 | 68.145 | 5,780,325 |
| Feb 28 2024 | 69.51 | -0.44 | -0.63% | 69.95 | 70.045 | 68.78 | 2,743,839 |
| Feb 27 2024 | 69.95 | 1.55 | 2.27% | 69.32 | 70.28 | 68.87 | 4,991,155 |
| Feb 26 2024 | 68.40 | 0.76 | 1.12% | 68.00 | 69.48 | 67.77 | 5,204,704 |
| Feb 23 2024 | 67.64 | 0.68 | 1.02% | 67.50 | 67.89 | 67.19 | 3,772,631 |
| Feb 22 2024 | 66.96 | 1.62 | 2.48% | 66.95 | 67.23 | 65.77 | 7,626,622 |
| Feb 21 2024 | 65.34 | -2.57 | -3.78% | 62.03 | 65.515 | 61.00 | 12,816,781 |
| Feb 20 2024 | 67.91 | -0.57 | -0.83% | 68.16 | 68.36 | 66.76 | 3,265,217 |
| Feb 16 2024 | 68.48 | -1.78 | -2.53% | 70.01 | 70.08 | 67.90 | 4,527,978 |
| Feb 15 2024 | 70.26 | -0.62 | -0.87% | 71.45 | 71.49 | 70.05 | 3,184,311 |
| Feb 14 2024 | 70.88 | 1.48 | 2.13% | 70.08 | 70.94 | 69.925 | 3,701,659 |
| Feb 13 2024 | 69.40 | -0.86 | -1.22% | 68.52 | 69.555 | 68.25 | 5,207,286 |
| Feb 12 2024 | 70.26 | -0.18 | -0.26% | 70.67 | 71.087 | 70.13 | 4,788,880 |
