Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-18 | 303.70 | 316.10 | 302.99 | 316.10 | 63.220 | 220 |
| 2022-03-17 | 295.23 | 300.62 | 293.14 | 299.85 | 59.970 | 1,055 |
| 2022-03-16 | 285.70 | 296.22 | 282.92 | 291.46 | 58.292 | 2,110 |
| 2022-03-15 | 278.84 | 282.46 | 276.45 | 280.13 | 56.026 | 695 |
| 2022-03-14 | 278.00 | 280.61 | 265.64 | 274.49 | 54.898 | 1,280 |
| 2022-03-11 | 291.67 | 292.18 | 282.14 | 283.16 | 56.632 | 1,830 |
| 2022-03-10 | 283.29 | 288.28 | 278.03 | 288.28 | 57.656 | 1,070 |
| 2022-03-09 | 285.08 | 285.50 | 275.55 | 282.84 | 56.568 | 1,270 |
| 2022-03-08 | 285.07 | 286.42 | 272.96 | 277.21 | 55.442 | 2,880 |
| 2022-03-07 | 333.41 | 336.84 | 296.42 | 298.93 | 59.786 | 4,450 |
| 2022-03-04 | 337.90 | 337.90 | 328.25 | 336.80 | 67.360 | 240 |
| 2022-03-03 | 347.43 | 347.43 | 334.66 | 336.80 | 67.360 | 2,275 |
| 2022-03-02 | 340.46 | 344.25 | 333.52 | 343.76 | 68.752 | 2,180 |
| 2022-03-01 | 346.01 | 351.50 | 342.29 | 345.18 | 69.036 | 3,495 |
| 2022-02-28 | 321.50 | 342.42 | 321.50 | 339.77 | 67.954 | 11,935 |
| 2022-02-25 | 316.88 | 321.57 | 310.47 | 320.36 | 64.072 | 1,205 |
| 2022-02-24 | 263.00 | 313.56 | 263.00 | 311.77 | 62.354 | 5,040 |
| 2022-02-23 | 301.64 | 301.64 | 296.91 | 297.99 | 59.599 | 6,390 |
| 2022-02-22 | 299.33 | 305.00 | 294.96 | 295.45 | 59.090 | 1,000 |
| 2022-02-18 | 310.96 | 311.86 | 304.76 | 304.76 | 60.952 | 35 |
| 2022-02-17 | 318.40 | 318.40 | 312.06 | 314.61 | 62.922 | 405 |
| 2022-02-16 | 319.79 | 320.14 | 310.53 | 311.57 | 62.314 | 2,195 |
| 2022-02-15 | 314.62 | 318.50 | 314.62 | 317.69 | 63.538 | 695 |
| 2022-02-14 | 308.53 | 314.68 | 306.02 | 313.37 | 62.674 | 4,410 |
| 2022-02-11 | 327.84 | 327.84 | 310.45 | 310.98 | 62.196 | 1,070 |
| 2022-02-10 | 320.56 | 332.14 | 320.52 | 325.92 | 65.184 | 1,245 |
| 2022-02-09 | 318.00 | 326.75 | 318.00 | 326.75 | 65.350 | 1,470 |
| 2022-02-08 | 305.50 | 315.49 | 304.28 | 314.03 | 62.806 | 615 |
| 2022-02-07 | 312.00 | 316.20 | 306.07 | 309.98 | 61.996 | 4,355 |
| 2022-02-04 | 310.00 | 311.74 | 289.25 | 311.74 | 62.348 | 8,415 |
| 2022-02-03 | 298.47 | 308.11 | 298.47 | 305.33 | 61.066 | 460 |
| 2022-02-02 | 304.80 | 309.27 | 303.94 | 308.36 | 61.671 | 3,065 |
| 2022-02-01 | 298.75 | 300.13 | 292.74 | 300.13 | 60.026 | 2,255 |
| 2022-01-31 | 294.00 | 296.00 | 280.15 | 294.37 | 58.875 | 1,375 |
| 2022-01-28 | 273.84 | 277.00 | 265.01 | 276.61 | 55.322 | 305 |
| 2022-01-27 | 276.47 | 280.27 | 270.19 | 273.15 | 54.630 | 1,090 |
| 2022-01-26 | 282.53 | 286.46 | 278.79 | 286.46 | 57.292 | 690 |
| 2022-01-25 | 283.86 | 285.32 | 271.29 | 276.46 | 55.292 | 2,325 |
| 2022-01-24 | 281.00 | 283.59 | 263.54 | 281.62 | 56.324 | 11,565 |
| 2022-01-21 | 301.33 | 304.00 | 294.38 | 298.17 | 59.634 | 8,495 |
| 2022-01-20 | 312.89 | 317.49 | 308.81 | 314.52 | 62.904 | 2,085 |
| 2022-01-19 | 312.35 | 322.15 | 310.52 | 313.87 | 62.774 | 15,040 |
| 2022-01-18 | 304.60 | 316.91 | 301.95 | 310.71 | 62.142 | 19,450 |
| 2022-01-14 | 303.99 | 312.47 | 302.27 | 310.63 | 62.126 | 15,170 |
| 2022-01-13 | 320.31 | 321.21 | 311.14 | 314.56 | 62.912 | 1,355 |
| 2022-01-12 | 326.00 | 327.23 | 318.13 | 319.22 | 63.844 | 1,945 |
| 2022-01-11 | 317.73 | 323.70 | 315.00 | 320.63 | 64.126 | 3,390 |
| 2022-01-10 | 303.42 | 317.21 | 302.51 | 317.21 | 63.442 | 15,185 |
| 2022-01-07 | 317.14 | 318.05 | 308.50 | 315.86 | 63.172 | 8,855 |
| 2022-01-06 | 294.92 | 318.42 | 294.31 | 316.00 | 63.200 | 5,795 |
| 2022-01-05 | 315.04 | 319.15 | 307.87 | 307.87 | 61.574 | 5,530 |
| 2022-01-04 | 330.90 | 331.21 | 313.26 | 313.26 | 62.652 | 11,950 |
| 2021-12-31 | 359.29 | 361.93 | 358.95 | 361.38 | 72.276 | 180 |
| 2021-12-30 | 368.97 | 370.66 | 362.41 | 362.73 | 72.546 | 5,325 |
| 2021-12-29 | 366.63 | 369.40 | 363.17 | 363.17 | 72.635 | 1,680 |
| 2021-12-23 | 348.79 | 354.11 | 347.03 | 350.86 | 70.172 | 4,695 |
| 2021-12-22 | 340.94 | 346.29 | 335.59 | 346.15 | 69.230 | 3,660 |
| 2021-12-21 | 334.00 | 337.11 | 323.76 | 335.18 | 67.036 | 2,435 |
| 2021-12-20 | 323.39 | 333.00 | 323.19 | 328.88 | 65.776 | 2,720 |
| 2021-12-17 | 315.35 | 334.29 | 315.35 | 333.49 | 66.698 | 10,240 |
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.