Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 275.50 | 284.64 | 275.50 | 283.24 | 56.648 | 2,695 |
| 2022-06-17 | 263.12 | 270.37 | 263.12 | 270.37 | 54.074 | 1,635 |
| 2022-06-16 | 269.29 | 270.44 | 262.65 | 262.65 | 52.530 | 1,340 |
| 2022-06-15 | 269.23 | 276.82 | 269.23 | 276.82 | 55.364 | 78,390 |
| 2022-06-14 | 268.74 | 271.08 | 268.33 | 268.51 | 53.702 | 470 |
| 2022-06-13 | 277.16 | 277.99 | 269.87 | 269.99 | 53.998 | 1,005 |
| 2022-06-10 | 297.96 | 298.71 | 289.10 | 289.10 | 57.819 | 2,230 |
| 2022-06-09 | 302.56 | 310.92 | 301.77 | 310.26 | 62.052 | 650 |
| 2022-06-08 | 304.10 | 306.45 | 304.10 | 306.13 | 61.226 | 440 |
| 2022-06-07 | 294.20 | 303.03 | 293.72 | 300.89 | 60.178 | 835 |
| 2022-06-06 | 300.92 | 301.50 | 295.95 | 296.54 | 59.308 | 1,505 |
| 2022-06-01 | 295.32 | 295.32 | 288.64 | 289.74 | 57.948 | 20 |
| 2022-05-31 | 297.87 | 297.87 | 291.43 | 297.47 | 59.494 | 88,960 |
| 2022-05-27 | 295.77 | 298.56 | 293.43 | 297.65 | 59.530 | 1,815 |
| 2022-05-26 | 286.89 | 295.21 | 285.52 | 295.21 | 59.042 | 2,590 |
| 2022-05-25 | 286.96 | 287.38 | 286.96 | 287.38 | 57.476 | 760 |
| 2022-05-24 | 282.04 | 282.04 | 278.20 | 279.92 | 55.984 | 2,875 |
| 2022-05-23 | 287.00 | 290.94 | 284.41 | 287.19 | 57.438 | 320 |
| 2022-05-20 | 288.15 | 288.29 | 273.12 | 275.38 | 55.076 | 1,555 |
| 2022-05-19 | 266.45 | 278.82 | 265.87 | 278.82 | 55.764 | 2,770 |
| 2022-05-18 | 275.48 | 278.98 | 268.89 | 270.39 | 54.078 | 900 |
| 2022-05-17 | 283.80 | 285.00 | 275.86 | 280.16 | 56.031 | 60 |
| 2022-05-16 | 279.82 | 281.56 | 279.30 | 280.63 | 56.126 | 565 |
| 2022-05-13 | 272.56 | 281.82 | 272.56 | 280.32 | 56.064 | 155 |
| 2022-05-12 | 258.89 | 276.97 | 258.89 | 270.07 | 54.014 | 220 |
| 2022-05-11 | 260.43 | 276.17 | 260.43 | 266.04 | 53.208 | 9,900 |
| 2022-05-10 | 258.41 | 264.48 | 247.00 | 264.48 | 52.896 | 19,095 |
| 2022-05-09 | 260.12 | 261.90 | 245.85 | 247.47 | 49.494 | 3,755 |
| 2022-05-06 | 278.22 | 279.08 | 265.85 | 265.85 | 53.170 | 4,520 |
| 2022-05-05 | 304.07 | 305.83 | 276.82 | 282.47 | 56.494 | 1,645 |
| 2022-05-04 | 284.30 | 284.50 | 268.05 | 272.65 | 54.530 | 1,495 |
| 2022-05-03 | 293.78 | 293.80 | 284.45 | 289.35 | 57.870 | 435 |
| 2022-04-29 | 308.98 | 308.98 | 293.78 | 293.78 | 58.756 | 765 |
| 2022-04-28 | 304.24 | 304.24 | 296.53 | 296.76 | 59.352 | 2,605 |
| 2022-04-27 | 310.30 | 312.20 | 303.12 | 307.40 | 61.480 | 10,530 |
| 2022-04-26 | 317.70 | 317.70 | 307.98 | 308.30 | 61.660 | 630 |
| 2022-04-25 | 302.60 | 318.47 | 302.60 | 316.13 | 63.226 | 1,085 |
| 2022-04-22 | 319.46 | 321.06 | 307.80 | 307.80 | 61.560 | 2,555 |
| 2022-04-21 | 344.15 | 355.74 | 330.28 | 330.28 | 66.056 | 6,900 |
| 2022-04-20 | 343.98 | 348.68 | 337.42 | 338.51 | 67.702 | 3,030 |
| 2022-04-19 | 329.36 | 336.07 | 327.78 | 335.49 | 67.098 | 1,665 |
| 2022-04-14 | 341.50 | 343.00 | 332.91 | 335.49 | 67.098 | 6,575 |
| 2022-04-13 | 326.47 | 342.65 | 326.47 | 340.01 | 68.002 | 2,995 |
| 2022-04-12 | 328.07 | 341.05 | 328.07 | 331.91 | 66.382 | 209,450 |
| 2022-04-11 | 330.02 | 334.36 | 327.49 | 331.54 | 66.308 | 6,030 |
| 2022-04-08 | 337.21 | 340.58 | 334.02 | 340.30 | 68.060 | 2,945 |
| 2022-04-07 | 330.29 | 341.38 | 330.29 | 339.09 | 67.818 | 3,150 |
| 2022-04-06 | 334.47 | 335.31 | 328.40 | 334.45 | 66.890 | 2,815 |
| 2022-04-05 | 346.25 | 346.25 | 339.30 | 340.13 | 68.026 | 310 |
| 2022-04-04 | 343.32 | 347.19 | 338.23 | 343.95 | 68.790 | 205 |
| 2022-04-01 | 341.63 | 345.00 | 336.42 | 338.89 | 67.778 | 210 |
| 2022-03-31 | 343.59 | 352.93 | 342.57 | 347.49 | 69.498 | 4,930 |
| 2022-03-30 | 345.47 | 350.43 | 343.06 | 344.00 | 68.800 | 1,015 |
| 2022-03-29 | 343.24 | 347.01 | 337.33 | 346.09 | 69.218 | 1,805 |
| 2022-03-28 | 333.00 | 339.70 | 330.73 | 336.32 | 67.264 | 3,295 |
| 2022-03-25 | 333.00 | 334.78 | 322.69 | 330.28 | 66.056 | 3,075 |
| 2022-03-24 | 322.10 | 331.62 | 317.53 | 331.62 | 66.324 | 505 |
| 2022-03-23 | 322.95 | 329.15 | 322.95 | 329.15 | 65.830 | 700 |
| 2022-03-22 | 321.70 | 325.43 | 321.70 | 324.87 | 64.974 | 345 |
| 2022-03-21 | 315.52 | 319.00 | 306.49 | 312.54 | 62.508 | 1,630 |
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.