Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 75.800 | 76.290 | 75.200 | 75.330 | 75.330 | 5,498 |
| 2024-08-27 | 74.820 | 75.810 | 74.650 | 75.735 | 75.735 | 4,985 |
| 2024-08-23 | 74.850 | 75.114 | 73.783 | 74.760 | 74.760 | 4,791 |
| 2024-08-22 | 75.650 | 75.748 | 74.480 | 74.620 | 74.620 | 3,259 |
| 2024-08-21 | 75.090 | 75.731 | 74.683 | 75.490 | 75.490 | 4,998 |
| 2024-08-20 | 74.905 | 76.300 | 74.700 | 75.510 | 75.510 | 10,921 |
| 2024-08-19 | 74.750 | 75.150 | 74.370 | 74.370 | 74.370 | 5,931 |
| 2024-08-16 | 73.850 | 74.642 | 73.020 | 74.350 | 74.350 | 9,031 |
| 2024-08-15 | 73.280 | 73.795 | 72.530 | 72.921 | 72.921 | 6,955 |
| 2024-08-14 | 71.820 | 73.660 | 71.400 | 73.470 | 73.470 | 21,771 |
| 2024-08-13 | 70.413 | 71.358 | 69.690 | 71.070 | 71.070 | 8,798 |
| 2024-08-12 | 69.690 | 71.500 | 69.516 | 70.470 | 70.470 | 18,959 |
| 2024-08-09 | 69.000 | 69.915 | 67.974 | 69.660 | 69.660 | 92,383 |
| 2024-08-08 | 71.650 | 71.650 | 68.471 | 69.570 | 69.570 | 14,821 |
| 2024-08-07 | 65.000 | 71.469 | 64.500 | 70.700 | 70.700 | 63,929 |
| 2024-08-06 | 55.940 | 56.685 | 55.230 | 56.440 | 56.440 | 15,021 |
| 2024-08-05 | 55.500 | 56.340 | 53.000 | 55.585 | 55.585 | 12,431 |
| 2024-08-02 | 56.640 | 56.690 | 55.570 | 55.708 | 55.708 | 12,421 |
| 2024-08-01 | 58.090 | 58.291 | 56.470 | 56.715 | 56.715 | 63,487 |
| 2024-07-31 | 58.010 | 59.060 | 58.000 | 58.370 | 58.370 | 81,033 |
| 2024-07-30 | 57.385 | 58.360 | 56.946 | 57.300 | 57.300 | 9,126 |
| 2024-07-29 | 56.750 | 58.030 | 56.420 | 57.520 | 57.520 | 12,370 |
| 2024-07-26 | 57.610 | 57.782 | 56.888 | 57.620 | 57.620 | 146,391 |
| 2024-07-25 | 56.970 | 58.600 | 56.840 | 58.200 | 58.200 | 8,478 |
| 2024-07-24 | 57.590 | 58.649 | 56.760 | 56.880 | 56.880 | 11,061 |
| 2024-07-23 | 57.750 | 58.910 | 57.750 | 58.218 | 58.218 | 6,174 |
| 2024-07-22 | 57.580 | 59.000 | 57.580 | 58.498 | 58.498 | 16,751 |
| 2024-07-19 | 58.120 | 58.750 | 57.600 | 58.330 | 58.330 | 8,957 |
| 2024-07-18 | 60.060 | 60.450 | 58.190 | 58.205 | 58.205 | 17,750 |
| 2024-07-17 | 59.460 | 59.541 | 57.970 | 58.970 | 58.970 | 110,603 |
| 2024-07-16 | 60.000 | 60.240 | 59.444 | 59.490 | 59.490 | 2,812 |
| 2024-07-15 | 59.550 | 60.680 | 59.350 | 59.819 | 59.819 | 5,863 |
| 2024-07-12 | 58.990 | 59.890 | 58.770 | 59.730 | 59.730 | 18,719 |
| 2024-07-11 | 59.500 | 59.900 | 58.870 | 59.050 | 59.050 | 9,299 |
| 2024-07-10 | 60.340 | 60.510 | 58.990 | 59.470 | 59.470 | 8,152 |
| 2024-07-09 | 60.260 | 60.690 | 59.372 | 60.490 | 60.490 | 6,932 |
| 2024-07-08 | 61.100 | 61.100 | 59.522 | 60.090 | 60.090 | 14,483 |
| 2024-07-05 | 60.720 | 61.380 | 60.400 | 61.225 | 61.225 | 6,121 |
| 2024-07-03 | 61.300 | 61.465 | 60.664 | 60.789 | 60.789 | 147,397 |
| 2024-07-02 | 59.765 | 60.840 | 59.720 | 60.840 | 60.840 | 63,078 |
| 2024-07-01 | 60.300 | 60.440 | 59.800 | 59.810 | 59.810 | 102,094 |
| 2024-06-28 | 59.990 | 60.780 | 59.880 | 60.760 | 60.760 | 225,268 |
| 2024-06-27 | 58.300 | 59.920 | 57.970 | 59.815 | 59.815 | 21,983 |
| 2024-06-26 | 58.190 | 58.232 | 57.074 | 58.230 | 58.230 | 6,991 |
| 2024-06-25 | 58.380 | 59.000 | 57.940 | 58.970 | 58.970 | 5,937 |
| 2024-06-24 | 58.735 | 59.110 | 58.380 | 58.500 | 58.500 | 7,397 |
| 2024-06-21 | 58.070 | 58.430 | 57.820 | 58.350 | 58.350 | 5,254 |
| 2024-06-20 | 59.410 | 59.470 | 57.180 | 58.372 | 58.372 | 11,697 |
| 2024-06-18 | 60.880 | 61.123 | 59.743 | 59.805 | 59.805 | 10,533 |
| 2024-06-17 | 60.670 | 61.388 | 60.205 | 61.344 | 61.344 | 3,029 |
| 2024-06-14 | 60.240 | 60.770 | 60.170 | 60.575 | 60.575 | 18,533 |
| 2024-06-13 | 60.520 | 60.659 | 59.640 | 60.290 | 60.290 | 4,026 |
| 2024-06-12 | 60.230 | 60.700 | 59.151 | 60.420 | 60.420 | 10,203 |
| 2024-06-11 | 59.955 | 60.080 | 58.360 | 58.918 | 58.918 | 5,623 |
| 2024-06-10 | 59.210 | 60.180 | 58.950 | 59.770 | 59.770 | 6,848 |
| 2024-06-07 | 59.380 | 59.940 | 59.043 | 59.615 | 59.615 | 18,021 |
| 2024-06-06 | 59.645 | 60.024 | 59.320 | 59.505 | 59.505 | 3,441 |
| 2024-06-05 | 59.390 | 60.110 | 58.448 | 59.658 | 59.658 | 7,973 |
| 2024-06-04 | 58.820 | 59.450 | 58.638 | 58.810 | 58.810 | 4,986 |
| 2024-06-03 | 59.398 | 59.500 | 58.220 | 58.540 | 58.540 | 7,460 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.