Fortinet Inc. Common Stockのデータ

Fortinet Inc. Common Stockの基本情報

名前 Fortinet Inc. Common Stock
ティッカー FTNT
United States
上場年 2009.0
セクター Technology

Fortinet Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 166.0 163.46 165.41 164.89 982300.0 164.89
2021-02-12 164.87 161.3 162.01 164.73 781000.0 164.73
2021-02-11 163.17 159.87 162.56 163.01 772300.0 163.01
2021-02-10 163.48 160.0 160.0 161.32 1136300.0 161.32
2021-02-09 160.5 157.63 159.54 159.96 1086400.0 159.96
2021-02-08 160.93 156.5 157.21 159.43 1324500.0 159.43
2021-02-05 158.33 152.0 157.42 155.48 1921400.0 155.48
2021-02-04 157.07 151.33 151.37 156.99 1989900.0 156.99
2021-02-03 154.55 149.4 154.11 150.92 1106800.0 150.92
2021-02-02 154.04 149.36 149.46 153.81 915900.0 153.81
2021-02-01 148.71 145.53 146.38 148.39 691400.0 148.39
2021-01-29 148.48 144.21 147.13 144.75 1291000.0 144.75
2021-01-28 149.84 146.45 147.01 148.53 587000.0 148.53
2021-01-27 149.47 143.63 148.0 145.82 1101900.0 145.82
2021-01-26 153.65 149.52 152.19 149.65 679400.0 149.65
2021-01-25 154.51 148.68 152.53 151.82 652700.0 151.82
2021-01-22 152.99 150.56 152.99 151.23 806600.0 151.23
2021-01-21 151.61 149.07 151.36 149.76 519500.0 149.76
2021-01-20 152.13 149.14 150.0 150.29 669200.0 150.29
2021-01-19 149.3 146.46 147.46 148.21 823900.0 148.21
2021-01-15 149.14 145.83 147.5 146.53 862800.0 146.53
2021-01-14 150.97 146.07 149.12 147.53 838700.0 147.53
2021-01-13 153.69 147.04 153.65 147.9 1285000.0 147.9
2021-01-12 155.31 149.34 150.66 152.91 1692300.0 152.91
2021-01-11 150.54 144.35 146.92 148.17 1374900.0 148.17
2021-01-08 148.49 144.09 144.51 148.14 1260200.0 148.14
2021-01-07 143.62 139.11 139.13 143.25 1371200.0 143.25
2021-01-06 140.61 137.31 137.32 138.11 1306200.0 138.11
2021-01-05 142.68 139.83 141.56 141.74 1226000.0 141.74
2021-01-04 149.66 142.86 149.57 145.56 1078200.0 145.56
2020-12-31 149.0 147.25 148.64 148.53 485100.0 148.53
2020-12-30 149.75 147.66 148.72 148.02 612900.0 148.02
2020-12-29 150.84 146.49 150.0 147.53 686100.0 147.53
2020-12-28 151.49 148.41 150.66 149.29 708500.0 149.29
2020-12-24 151.5 148.54 149.97 149.79 425600.0 149.79
2020-12-23 153.15 149.97 152.56 150.24 1005800.0 150.24
2020-12-22 153.33 145.41 145.75 152.15 1507200.0 152.15
2020-12-21 147.36 141.18 143.39 145.96 1356400.0 145.96
2020-12-18 146.45 136.42 136.57 145.85 3045000.0 145.85
2020-12-17 136.48 133.96 134.29 136.42 1072500.0 136.42
2020-12-16 134.89 131.25 132.01 133.33 896600.0 133.33
2020-12-15 131.99 129.42 131.89 131.82 1039700.0 131.82
2020-12-14 132.21 127.83 128.18 130.69 1156500.0 130.69
2020-12-11 128.53 126.12 127.3 128.36 1072600.0 128.36
2020-12-10 128.01 124.16 124.88 127.56 1037600.0 127.56
2020-12-09 130.82 124.48 130.03 125.34 1313000.0 125.34
2020-12-08 131.85 126.83 126.83 131.66 1055500.0 131.66
2020-12-07 129.38 127.6 128.61 128.08 674100.0 128.08
2020-12-04 128.56 125.94 126.85 127.8 616500.0 127.8
2020-12-03 127.51 123.0 123.64 126.09 1247100.0 126.09
2020-12-02 123.24 120.68 122.15 122.88 679800.0 122.88
2020-12-01 124.31 120.37 124.31 122.64 938800.0 122.64
2020-11-30 124.1 120.14 123.65 123.23 1720600.0 123.23
2020-11-27 124.11 120.74 121.07 123.79 735000.0 123.79
2020-11-25 121.44 119.0 119.36 119.86 960900.0 119.86
2020-11-24 118.9 115.71 117.81 118.59 1445800.0 118.59
2020-11-23 119.0 115.9 118.5 117.08 986400.0 117.08
2020-11-20 119.56 116.07 116.47 118.12 1083200.0 118.12
2020-11-19 117.86 115.17 116.23 117.03 838600.0 117.03
2020-11-18 120.52 116.56 120.12 116.68 1049100.0 116.68
2020-11-17 119.66 116.86 117.4 118.42 927000.0 118.42
2020-11-16 117.32 115.32 115.8 116.72 895100.0 116.72
2020-11-13 116.15 113.95 115.04 115.92 890800.0 115.92
2020-11-12 116.67 112.35 115.49 113.6 940300.0 113.6
2020-11-11 115.3 112.37 113.38 114.59 914000.0 114.59
2020-11-10 116.36 109.93 115.95 111.3 1631300.0 111.3
2020-11-09 122.96 116.59 117.86 117.11 1607800.0 117.11
2020-11-06 119.53 116.88 119.53 117.21 1126200.0 117.21
2020-11-05 119.89 117.8 118.0 119.51 1046000.0 119.51
2020-11-04 117.87 113.49 114.7 116.24 1244200.0 116.24
2020-11-03 113.86 109.27 110.44 112.41 1361500.0 112.41
2020-11-02 111.44 109.88 110.98 110.59 1527600.0 110.59
2020-10-30 118.08 106.75 118.08 110.37 4300100.0 110.37
2020-10-29 120.94 118.0 119.77 118.0 1434300.0 118.0
2020-10-28 123.16 118.83 123.04 118.95 1409300.0 118.95
2020-10-27 125.6 123.49 124.78 124.23 1321400.0 124.23
2020-10-26 130.72 122.18 129.16 123.18 1429100.0 123.18
2020-10-23 130.41 127.62 128.01 130.38 951100.0 130.38
2020-10-22 130.65 126.77 130.33 128.16 701900.0 128.16
2020-10-21 132.6 129.45 132.31 129.98 1313300.0 129.98
2020-10-20 134.94 132.0 132.99 132.52 1589800.0 132.52
2020-10-19 133.51 128.58 130.83 128.82 649800.0 128.82
2020-10-16 132.88 131.39 132.18 131.54 1004000.0 131.54
2020-10-15 132.53 127.7 128.34 131.75 1337500.0 131.75
2020-10-14 132.81 129.08 131.32 130.14 1284800.0 130.14
2020-10-13 131.62 128.22 128.97 130.61 1301300.0 130.61
2020-10-12 130.57 127.05 127.7 128.88 1385600.0 128.88
2020-10-09 126.98 123.35 123.62 126.18 1295000.0 126.18
2020-10-08 122.93 120.83 121.69 121.64 772100.0 121.64
2020-10-07 120.99 118.36 118.94 120.69 1015500.0 120.69
2020-10-06 121.31 117.92 119.73 118.3 1013900.0 118.3
2020-10-05 119.64 116.39 118.87 119.09 1768400.0 119.09
2020-10-02 121.77 116.3 118.14 116.38 1176200.0 116.38
2020-10-01 120.93 118.28 118.64 120.25 1261600.0 120.25
2020-09-30 118.65 116.17 117.07 117.81 1384800.0 117.81
2020-09-29 118.82 116.65 117.59 117.1 1033300.0 117.1
2020-09-28 118.5 116.41 118.27 117.31 926200.0 117.31
2020-09-25 117.45 114.66 115.97 116.81 898500.0 116.81
2020-09-24 116.81 113.5 114.8 115.5 1146400.0 115.5
2020-09-23 119.8 114.7 119.46 115.27 1081500.0 115.27
2020-09-22 118.85 115.0 118.48 118.68 1182000.0 118.68
2020-09-21 118.31 115.08 116.23 117.84 1219000.0 117.84
2020-09-18 117.72 114.31 116.17 117.28 1518200.0 117.28
2020-09-17 115.86 112.61 113.82 115.35 1481700.0 115.35
2020-09-16 120.81 116.76 119.42 116.93 1088500.0 116.93
2020-09-15 120.32 116.92 120.32 118.2 745300.0 118.2
2020-09-14 118.62 116.13 116.22 118.01 816200.0 118.01
2020-09-11 119.07 113.52 118.05 115.17 997000.0 115.17
2020-09-10 120.59 116.3 117.76 116.76 1365400.0 116.76
2020-09-09 118.22 114.77 118.22 117.11 987200.0 117.11
2020-09-08 118.14 113.89 114.0 115.42 1580500.0 115.42
2020-09-04 121.68 112.68 119.99 117.64 2237200.0 117.64
2020-09-03 130.48 119.04 130.22 120.7 2459000.0 120.7
2020-09-02 133.3 129.99 131.77 132.6 1273500.0 132.6
2020-09-01 134.4 129.85 132.74 130.52 1223600.0 130.52
2020-08-31 132.3 129.17 131.0 132.01 1962700.0 132.01
2020-08-28 134.24 130.06 133.18 130.74 1272200.0 130.74
2020-08-27 136.71 130.41 136.71 132.07 1688000.0 132.07
2020-08-26 138.67 133.82 134.0 137.22 1332400.0 137.22
2020-08-25 133.41 131.14 131.94 133.28 898600.0 133.28
2020-08-24 134.53 129.16 133.32 133.06 1106800.0 133.06
2020-08-21 134.31 130.92 133.83 131.71 800700.0 131.71
2020-08-20 133.94 128.75 130.43 133.59 922200.0 133.59
2020-08-19 130.76 127.6 129.25 129.51 1335900.0 129.51
2020-08-18 131.37 128.21 130.1 129.92 868700.0 129.92
2020-08-17 130.46 128.5 128.5 129.16 883200.0 129.16
2020-08-14 128.4 125.7 127.5 127.6 854100.0 127.6
2020-08-13 128.62 126.3 126.43 127.44 1000500.0 127.44
2020-08-12 128.25 125.78 127.31 126.7 1154600.0 126.7
2020-08-11 128.17 123.06 126.0 126.59 2168800.0 126.59
2020-08-10 132.82 125.71 131.17 126.88 1631100.0 126.88
2020-08-07 131.68 125.58 130.93 131.0 4196300.0 131.0
2020-08-06 140.79 137.24 140.0 139.51 1650900.0 139.51
2020-08-05 140.8 137.65 140.12 140.12 1342200.0 140.12
2020-08-04 138.86 136.2 137.32 138.83 1029800.0 138.83
2020-08-03 141.39 136.52 140.0 138.22 1532000.0 138.22
2020-07-31 138.52 135.41 138.4 138.3 856300.0 138.3
2020-07-30 138.23 133.33 135.06 136.75 912100.0 136.75
2020-07-29 137.86 134.18 134.86 136.84 708500.0 136.84
2020-07-28 136.92 133.27 136.12 133.42 938400.0 133.42
2020-07-27 136.98 133.65 134.59 136.65 696200.0 136.65
2020-07-24 134.33 130.35 133.08 133.04 914800.0 133.04
2020-07-23 138.39 133.75 134.39 135.16 1514300.0 135.16
2020-07-22 137.39 133.68 135.88 134.29 1712900.0 134.29
2020-07-21 136.2 131.55 136.0 133.66 1275900.0 133.66
2020-07-20 135.13 128.87 129.31 134.79 1301600.0 134.79
2020-07-17 129.65 125.42 127.62 129.12 1375700.0 129.12
2020-07-16 128.5 124.82 127.69 127.35 1637900.0 127.35
2020-07-15 131.55 124.24 131.4 129.32 2828900.0 129.32
2020-07-14 136.38 128.63 132.81 134.48 2799600.0 134.48
2020-07-13 146.62 130.44 145.89 131.12 3378900.0 131.12
2020-07-10 150.97 145.41 150.97 145.8 1394200.0 145.8
2020-07-09 151.95 145.42 148.69 149.6 2694600.0 149.6
2020-07-08 146.76 138.5 139.19 146.35 2517000.0 146.35
2020-07-07 140.76 136.07 136.99 137.96 1473300.0 137.96
2020-07-06 142.66 138.66 139.67 139.7 1235600.0 139.7
2020-07-02 140.94 137.79 140.32 138.44 979600.0 138.44
2020-07-01 139.86 136.21 137.27 139.22 1239200.0 139.22
2020-06-30 137.66 133.69 134.12 137.27 1221700.0 137.27
2020-06-29 134.4 128.31 134.01 133.47 1490800.0 133.47
2020-06-26 136.49 133.11 136.0 134.55 1360800.0 134.55
2020-06-25 136.81 133.28 134.65 135.83 1126500.0 135.83
2020-06-24 140.82 133.0 137.72 134.33 1937900.0 134.33
2020-06-23 144.5 136.68 144.29 137.07 2010300.0 137.07
2020-06-22 144.24 136.59 137.66 142.87 2416400.0 142.87
2020-06-19 138.37 133.46 137.21 136.71 3516500.0 136.71
2020-06-18 136.98 134.54 135.22 135.64 1195200.0 135.64
2020-06-17 138.84 134.79 137.77 135.48 1193700.0 135.48
2020-06-16 140.0 135.36 139.31 136.73 1260100.0 136.73
2020-06-15 137.31 126.88 128.4 135.91 2042000.0 135.91
2020-06-12 135.77 128.25 133.86 130.34 1151100.0 130.34
2020-06-11 137.97 131.34 136.39 131.73 1240300.0 131.73
2020-06-10 139.99 137.35 137.35 137.64 1138600.0 137.64
2020-06-09 137.7 135.04 137.5 135.92 1280700.0 135.92
2020-06-08 139.23 135.36 138.08 137.51 1488900.0 137.51
2020-06-05 141.64 135.49 137.96 140.48 1524400.0 140.48
2020-06-04 143.29 137.88 141.91 139.58 1087900.0 139.58
2020-06-03 145.69 141.66 145.0 142.89 1008100.0 142.89
2020-06-02 145.84 139.95 145.32 143.94 1386700.0 143.94
2020-06-01 146.63 139.21 139.81 144.75 2063800.0 144.75
2020-05-29 139.49 135.29 135.78 139.2 1734900.0 139.2
2020-05-28 137.48 129.93 131.46 134.67 1781200.0 134.67
2020-05-27 138.36 128.31 137.25 131.15 3360200.0 131.15
2020-05-26 145.48 137.1 144.36 137.53 2020600.0 137.53
2020-05-22 144.51 141.23 143.37 142.64 1711400.0 142.64
2020-05-21 146.0 142.5 144.83 143.38 1234100.0 143.38
2020-05-20 149.69 143.49 147.62 145.62 2170300.0 145.62
2020-05-19 147.57 144.0 144.0 144.82 1075500.0 144.82
2020-05-18 148.85 144.05 148.85 144.67 2511200.0 144.67
2020-05-15 144.03 136.01 136.79 143.43 1430600.0 143.43
2020-05-14 138.44 134.78 135.1 138.06 1455000.0 138.06
2020-05-13 139.86 133.91 139.31 137.16 1524300.0 137.16
2020-05-12 143.41 138.39 141.91 138.39 1910200.0 138.39
2020-05-11 142.36 134.79 135.44 140.46 2616900.0 140.46
2020-05-08 137.08 128.65 134.23 136.84 2569100.0 136.84
2020-05-07 136.85 120.43 120.93 135.12 5359600.0 135.12
2020-05-06 112.2 109.05 109.89 111.46 1758400.0 111.46
2020-05-05 110.13 105.7 105.7 108.56 1164000.0 108.56
2020-05-04 106.6 104.03 104.23 105.7 975500.0 105.7
2020-05-01 106.91 103.76 105.64 104.34 805400.0 104.34
2020-04-30 109.17 107.22 108.0 107.74 967700.0 107.74
2020-04-29 109.23 105.12 107.0 108.52 1108300.0 108.52
2020-04-28 107.87 104.74 107.52 105.44 2313100.0 105.44
2020-04-27 106.13 103.25 104.8 105.64 1131900.0 105.64
2020-04-24 103.51 99.84 101.0 103.27 1295600.0 103.27
2020-04-23 104.71 99.76 104.25 100.59 2372200.0 100.59
2020-04-22 105.21 102.5 103.8 104.31 1279600.0 104.31
2020-04-21 110.46 99.61 110.29 101.18 3585000.0 101.18
2020-04-20 114.98 111.79 112.95 112.35 1529600.0 112.35
2020-04-17 113.06 109.03 111.51 112.96 1587000.0 112.96
2020-04-16 111.74 108.2 111.27 110.25 1459600.0 110.25
2020-04-15 110.76 106.96 107.54 109.85 1739800.0 109.85
2020-04-14 109.85 105.05 107.4 109.35 1703900.0 109.35
2020-04-13 105.13 100.03 102.0 104.64 2157400.0 104.64
2020-04-09 109.79 100.65 109.79 101.93 2473500.0 101.93
2020-04-08 110.18 106.69 108.12 109.18 1211900.0 109.18
2020-04-07 111.99 105.4 110.91 106.69 3859300.0 106.69
2020-04-06 108.61 102.01 104.29 107.88 2707300.0 107.88
2020-04-03 102.35 99.61 100.81 101.44 1974700.0 101.44
2020-04-02 102.02 98.79 100.04 100.92 3458500.0 100.92
2020-04-01 102.41 96.01 96.94 100.47 3089100.0 100.47
2020-03-31 104.0 99.64 100.11 101.17 2964500.0 101.17
2020-03-30 101.85 98.0 99.33 100.95 2095900.0 100.95
2020-03-27 99.89 94.55 96.53 97.28 2888700.0 97.28
2020-03-26 101.48 96.97 96.97 99.44 2713200.0 99.44
2020-03-25 102.57 96.53 99.48 96.94 3020400.0 96.94
2020-03-24 100.8 90.51 90.51 99.78 5226500.0 99.78
2020-03-23 90.5 85.01 85.56 85.9 3578800.0 85.9
2020-03-20 93.92 84.62 87.68 84.91 4041900.0 84.91
2020-03-19 91.23 75.83 75.83 86.16 4690800.0 86.16
2020-03-18 82.1 72.02 72.83 76.52 3456100.0 76.52
2020-03-17 79.91 75.06 77.09 78.02 3619900.0 78.02
2020-03-16 81.74 70.2 72.54 75.7 3199500.0 75.7
2020-03-13 84.49 76.04 80.51 82.64 2803700.0 82.64
2020-03-12 85.29 75.81 82.2 75.81 2832200.0 75.81
2020-03-11 91.97 86.67 88.97 87.95 2547700.0 87.95
2020-03-10 93.36 87.61 90.46 90.72 3447100.0 90.72
2020-03-09 97.6 85.3 93.27 87.14 3880200.0 87.14
2020-03-06 102.86 97.68 101.01 99.5 3417900.0 99.5
2020-03-05 107.39 103.43 104.66 104.0 1302900.0 104.0
2020-03-04 107.17 103.79 105.0 107.05 1490200.0 107.05
2020-03-03 110.48 102.21 110.09 103.53 2281000.0 103.53
2020-03-02 110.19 103.47 103.62 110.1 2890800.0 110.1
2020-02-28 104.07 98.09 98.88 102.06 3566300.0 102.06
2020-02-27 106.53 101.26 103.36 102.64 3553600.0 102.64
2020-02-26 108.24 105.54 105.54 106.26 1775800.0 106.26
2020-02-25 109.74 104.19 109.0 105.05 2790300.0 105.05
2020-02-24 110.61 105.9 108.55 108.7 1703800.0 108.7
2020-02-21 117.81 113.75 117.76 114.48 896700.0 114.48
2020-02-20 119.94 116.08 119.25 118.0 1171000.0 118.0
2020-02-19 120.87 119.1 120.0 119.2 703600.0 119.2
2020-02-18 121.27 118.75 118.87 119.45 2827700.0 119.45