Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 57.750 | 59.328 | 57.720 | 58.010 | 58.010 | 10,219 |
| 2024-05-30 | 59.135 | 59.135 | 58.160 | 58.180 | 58.180 | 3,979 |
| 2024-05-29 | 58.967 | 60.235 | 58.750 | 59.760 | 59.760 | 6,187 |
| 2024-05-28 | 61.540 | 61.540 | 59.475 | 59.610 | 59.610 | 7,819 |
| 2024-05-24 | 60.983 | 61.736 | 60.680 | 61.400 | 61.400 | 10,302 |
| 2024-05-23 | 62.000 | 62.030 | 60.810 | 60.810 | 60.810 | 3,135 |
| 2024-05-22 | 60.970 | 61.680 | 60.752 | 61.411 | 61.411 | 8,891 |
| 2024-05-21 | 61.740 | 61.760 | 59.895 | 61.290 | 61.290 | 8,679 |
| 2024-05-20 | 61.700 | 61.990 | 60.852 | 61.730 | 61.730 | 3,718 |
| 2024-05-17 | 61.120 | 61.820 | 60.800 | 61.306 | 61.306 | 5,264 |
| 2024-05-16 | 60.760 | 60.905 | 59.590 | 60.898 | 60.898 | 6,715 |
| 2024-05-15 | 60.910 | 61.235 | 60.630 | 61.080 | 61.080 | 4,193 |
| 2024-05-14 | 59.677 | 60.310 | 59.320 | 60.200 | 60.200 | 4,012 |
| 2024-05-13 | 58.580 | 59.890 | 58.480 | 59.480 | 59.480 | 10,597 |
| 2024-05-10 | 58.250 | 59.360 | 58.250 | 58.368 | 58.368 | 7,102 |
| 2024-05-09 | 59.380 | 59.750 | 58.380 | 58.380 | 58.380 | 18,016 |
| 2024-05-08 | 59.580 | 59.780 | 57.876 | 58.830 | 58.830 | 10,786 |
| 2024-05-07 | 59.175 | 60.390 | 58.426 | 59.180 | 59.180 | 16,348 |
| 2024-05-03 | 60.880 | 62.400 | 59.396 | 59.396 | 59.396 | 23,088 |
| 2024-05-02 | 63.215 | 65.000 | 63.020 | 64.650 | 64.650 | 21,348 |
| 2024-05-01 | 63.495 | 64.035 | 63.210 | 63.950 | 63.950 | 13,859 |
| 2024-04-30 | 63.887 | 64.330 | 63.595 | 63.860 | 63.860 | 1,490 |
| 2024-04-29 | 64.420 | 65.103 | 63.730 | 64.050 | 64.050 | 524,895 |
| 2024-04-26 | 64.400 | 65.097 | 64.100 | 64.170 | 64.170 | 2,784 |
| 2024-04-25 | 64.730 | 64.730 | 62.920 | 64.000 | 64.000 | 7,260 |
| 2024-04-24 | 64.800 | 65.710 | 64.630 | 65.170 | 65.170 | 529,027 |
| 2024-04-23 | 64.212 | 65.090 | 63.690 | 64.479 | 64.479 | 69,809 |
| 2024-04-22 | 64.090 | 64.110 | 62.600 | 63.773 | 63.773 | 3,725 |
| 2024-04-19 | 63.500 | 64.385 | 63.290 | 63.488 | 63.488 | 6,610 |
| 2024-04-18 | 64.800 | 65.000 | 63.528 | 64.520 | 64.520 | 3,043 |
| 2024-04-17 | 64.977 | 65.500 | 64.500 | 64.840 | 64.840 | 7,872 |
| 2024-04-16 | 64.620 | 65.540 | 64.300 | 64.900 | 64.900 | 5,741 |
| 2024-04-15 | 66.970 | 67.040 | 64.803 | 64.803 | 64.803 | 10,603 |
| 2024-04-12 | 67.370 | 67.760 | 66.090 | 66.380 | 66.380 | 5,301 |
| 2024-04-11 | 68.610 | 68.850 | 67.470 | 68.460 | 68.460 | 11,757 |
| 2024-04-10 | 68.360 | 68.360 | 67.080 | 68.230 | 68.230 | 4,396 |
| 2024-04-09 | 69.140 | 69.140 | 68.038 | 68.510 | 68.510 | 371,908 |
| 2024-04-08 | 70.250 | 70.250 | 68.242 | 68.530 | 68.530 | 14,672 |
| 2024-04-05 | 69.750 | 71.723 | 69.339 | 71.350 | 71.350 | 6,000 |
| 2024-04-04 | 72.100 | 73.450 | 71.515 | 71.952 | 71.952 | 9,490 |
| 2024-04-03 | 69.018 | 71.965 | 69.018 | 71.450 | 71.450 | 14,909 |
| 2024-04-02 | 67.000 | 68.084 | 66.662 | 67.990 | 67.990 | 17,967 |
| 2024-03-28 | 67.210 | 68.560 | 67.170 | 68.520 | 68.520 | 7,711 |
| 2024-03-27 | 67.440 | 68.290 | 66.180 | 66.830 | 66.830 | 6,448 |
| 2024-03-26 | 67.960 | 67.960 | 66.980 | 67.590 | 67.590 | 10,914 |
| 2024-03-25 | 67.850 | 68.410 | 67.700 | 67.800 | 67.800 | 7,441 |
| 2024-03-22 | 68.880 | 68.880 | 67.538 | 68.120 | 68.120 | 7,548 |
| 2024-03-21 | 68.810 | 68.810 | 67.730 | 68.435 | 68.435 | 10,736 |
| 2024-03-20 | 67.790 | 67.973 | 67.030 | 67.450 | 67.450 | 10,461 |
| 2024-03-19 | 67.540 | 67.810 | 66.480 | 67.529 | 67.529 | 4,661 |
| 2024-03-18 | 67.010 | 68.170 | 66.910 | 68.122 | 68.122 | 9,289 |
| 2024-03-15 | 67.720 | 67.960 | 66.743 | 66.880 | 66.880 | 8,009 |
| 2024-03-14 | 69.200 | 69.600 | 67.820 | 67.851 | 67.851 | 9,809 |
| 2024-03-13 | 71.590 | 71.590 | 70.460 | 70.560 | 70.560 | 6,613 |
| 2024-03-12 | 71.980 | 71.980 | 70.760 | 71.540 | 71.540 | 3,319 |
| 2024-03-11 | 70.802 | 71.770 | 69.955 | 71.615 | 71.615 | 16,334 |
| 2024-03-08 | 73.350 | 73.490 | 71.550 | 71.681 | 71.681 | 5,798 |
| 2024-03-07 | 72.040 | 73.320 | 71.210 | 73.140 | 73.140 | 4,782 |
| 2024-03-06 | 70.537 | 71.680 | 69.040 | 71.130 | 71.130 | 180,730 |
| 2024-03-05 | 70.761 | 71.390 | 67.300 | 68.670 | 68.670 | 208,605 |
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.