Stockscreener 앱 받기
144.14
1.96%
-2.88
시간 외 거래:
144.12
-0.02
-0.01%
Fortinet Inc 주식 (FTNT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $148.0 | $141.7 | $6.31 | 7,645,550.0 | -1.96% |
| 2026-06-16 | $148.9 | $144.3 | $4.55 | 5,193,234.0 | -1.65% |
| 2026-06-15 | $149.5 | $144.0 | $5.52 | 5,044,387.0 | +2.18% |
| 2026-06-12 | $146.4 | $142.1 | $4.23 | 4,927,771.0 | +0.85% |
| 2026-06-11 | $146.3 | $139.4 | $6.91 | 7,155,344.0 | +4.45% |
| 2026-06-10 | $141.3 | $137.0 | $4.29 | 6,136,550.0 | +0.35% |
| 2026-06-09 | $144.3 | $133.1 | $11.25 | 7,651,245.0 | -3.25% |
| 2026-06-08 | $147.0 | $142.5 | $4.50 | 5,260,622.0 | -1.13% |
| 2026-06-05 | $149.1 | $143.5 | $5.59 | 7,117,129.0 | -3.33% |
| 2026-06-04 | $150.1 | $144.3 | $5.75 | 5,242,882.0 | +2.18% |
| 2026-06-03 | $148.5 | $143.4 | $5.09 | 7,827,839.0 | -1.60% |
| 2026-06-02 | $149.0 | $141.8 | $7.28 | 7,131,989.0 | +1.17% |
| 2026-06-01 | $147.5 | $140.2 | $7.24 | 7,334,219.0 | +6.65% |
| 2026-05-29 | $138.1 | $129.0 | $9.11 | 9,539,796.0 | +6.38% |
| 2026-05-28 | $129.9 | $126.6 | $3.33 | 5,776,691.0 | +1.38% |
| 2026-05-27 | $131.5 | $126.8 | $4.72 | 6,843,334.0 | -4.50% |
| 2026-05-26 | $134.9 | $130.6 | $4.31 | 4,817,006.0 | +0.02% |
| 2026-05-22 | $134.2 | $128.6 | $5.62 | 5,818,045.0 | +3.45% |
| 2026-05-21 | $129.7 | $127.4 | $2.31 | 4,261,579.0 | -0.42% |
| 2026-05-20 | $130.4 | $125.3 | $5.03 | 5,977,293.0 | +1.85% |
| 2026-05-19 | $128.2 | $123.8 | $4.44 | 7,002,841.0 | +0.90% |
Fortinet Inc 주식 (FTNT) 연도별 가격 이력
이 심층 분석에서는 Fortinet Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTNT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortinet Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortinet Inc 주식 (FTNT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $150.1 | $133.1 | $17.02 | 91,314,311.0 | +4.47% |
| 2026-05 | $138.1 | $84.97 | $53.14 | 133,046,720.0 | +63.65% |
| 2026-04 | $87.64 | $76.01 | $11.63 | 115,812,159.0 | +3.17% |
| 2026-03 | $86.42 | $76.42 | $10.00 | 134,829,721.0 | +3.40% |
| 2026-02 | $88.60 | $74.31 | $14.29 | 151,205,737.0 | -2.74% |
| 2026-01 | $85.06 | $73.55 | $11.51 | 128,621,239.0 | +2.33% |
Fortinet Inc 주식 (FTNT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $87.11 | $78.57 | $8.54 | 109,907,413.0 | -1.01% |
| 2025-11 | $87.66 | $75.31 | $12.34 | 112,798,440.0 | -6.13% |
| 2025-10 | $87.24 | $81.10 | $6.14 | 99,087,654.0 | +2.79% |
| 2025-09 | $86.20 | $75.00 | $11.20 | 136,652,159.0 | +6.74% |
| 2025-08 | $99.40 | $70.12 | $29.28 | 236,259,627.0 | -21.15% |
| 2025-07 | $108.8 | $98.70 | $10.07 | 85,417,332.0 | -5.51% |
| 2025-06 | $106.0 | $98.60 | $7.36 | 79,231,521.0 | +3.87% |
| 2025-05 | $109.3 | $93.25 | $16.08 | 120,965,366.0 | -1.91% |
| 2025-04 | $104.5 | $81.70 | $22.83 | 115,407,447.0 | +7.79% |
| 2025-03 | $110.7 | $93.26 | $17.41 | 87,833,998.0 | -10.88% |
| 2025-02 | $114.8 | $98.12 | $16.70 | 95,814,257.0 | +7.07% |
| 2025-01 | $102.9 | $90.80 | $12.07 | 77,892,409.0 | +6.77% |
Fortinet Inc 주식 (FTNT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.4 | $92.83 | $7.57 | 74,596,421.0 | +0.08% |
| 2024-11 | $100.6 | $77.72 | $22.87 | 116,341,291.0 | +20.84% |
| 2024-10 | $83.77 | $76.00 | $7.77 | 79,198,059.0 | +1.43% |
| 2024-09 | $78.18 | $73.29 | $4.89 | 90,228,247.0 | +1.10% |
| 2024-08 | $77.18 | $54.57 | $22.61 | 128,991,515.0 | +32.17% |
| 2024-07 | $61.48 | $56.42 | $5.06 | 99,720,560.0 | -3.70% |
| 2024-06 | $61.48 | $57.00 | $4.48 | 99,746,019.0 | +1.60% |
| 2024-05 | $65.26 | $57.70 | $7.56 | 149,473,766.0 | -6.11% |
| 2024-04 | $73.63 | $62.61 | $11.02 | 94,649,570.0 | -7.51% |
| 2024-03 | $73.50 | $66.19 | $7.31 | 93,657,242.0 | -1.16% |
| 2024-02 | $73.91 | $61.00 | $12.91 | 149,028,856.0 | +7.16% |
| 2024-01 | $67.36 | $56.94 | $10.42 | 135,438,332.0 | +10.18% |
2.98%
1.78%
자본화:
|
볼륨(24시간):