Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 338.22 | 338.22 | 323.71 | 323.71 | 64.743 | 5,080 |
| 2021-12-15 | 316.11 | 328.96 | 316.11 | 322.92 | 64.584 | 4,910 |
| 2021-12-14 | 322.01 | 323.91 | 307.16 | 308.14 | 61.628 | 6,055 |
| 2021-12-13 | 337.15 | 339.38 | 330.00 | 330.91 | 66.182 | 5,780 |
| 2021-12-10 | 320.58 | 330.68 | 320.10 | 330.00 | 66.000 | 7,650 |
| 2021-12-09 | 322.37 | 322.88 | 319.88 | 320.64 | 64.128 | 8,635 |
| 2021-12-08 | 317.30 | 322.23 | 317.23 | 321.19 | 64.237 | 1,435 |
| 2021-12-07 | 300.31 | 317.32 | 300.31 | 315.91 | 63.182 | 395 |
| 2021-12-06 | 298.53 | 300.25 | 289.60 | 294.49 | 58.898 | 9,615 |
| 2021-12-03 | 313.50 | 313.50 | 296.97 | 300.61 | 60.122 | 15,995 |
| 2021-12-02 | 306.12 | 313.22 | 303.70 | 311.31 | 62.262 | 4,920 |
| 2021-12-01 | 338.50 | 338.50 | 309.38 | 309.49 | 61.898 | 8,325 |
| 2021-11-30 | 346.41 | 346.71 | 335.48 | 339.38 | 67.876 | 1,935 |
| 2021-11-29 | 330.85 | 344.36 | 330.85 | 343.95 | 68.790 | 2,860 |
| 2021-11-26 | 329.11 | 340.57 | 327.39 | 327.39 | 65.478 | 29,800 |
| 2021-11-24 | 324.80 | 332.71 | 322.48 | 331.89 | 66.378 | 545 |
| 2021-11-23 | 321.44 | 330.90 | 318.31 | 321.06 | 64.212 | 5,090 |
| 2021-11-22 | 345.00 | 345.00 | 325.96 | 333.02 | 66.604 | 14,035 |
| 2021-11-19 | 346.86 | 349.88 | 344.33 | 346.52 | 69.303 | 4,775 |
| 2021-11-18 | 338.72 | 346.36 | 338.72 | 344.22 | 68.844 | 3,660 |
| 2021-11-17 | 341.01 | 344.14 | 336.39 | 337.74 | 67.548 | 178,735 |
| 2021-11-16 | 332.50 | 342.00 | 332.50 | 341.27 | 68.254 | 3,270 |
| 2021-11-15 | 344.60 | 344.90 | 332.76 | 334.69 | 66.938 | 6,560 |
| 2021-11-12 | 339.34 | 343.52 | 339.02 | 342.91 | 68.582 | 4,535 |
| 2021-11-11 | 338.86 | 339.79 | 334.92 | 335.38 | 67.076 | 2,580 |
| 2021-11-10 | 337.07 | 347.00 | 333.03 | 333.54 | 66.708 | 7,100 |
| 2021-11-09 | 352.55 | 354.15 | 343.67 | 347.24 | 69.448 | 16,985 |
| 2021-11-08 | 342.20 | 355.02 | 341.25 | 353.03 | 70.606 | 11,195 |
| 2021-11-05 | 349.39 | 349.50 | 331.39 | 336.01 | 67.202 | 3,375 |
| 2021-11-04 | 329.82 | 337.79 | 328.60 | 336.52 | 67.304 | 32,895 |
| 2021-11-03 | 328.43 | 331.67 | 322.70 | 331.67 | 66.334 | 8,995 |
| 2021-11-02 | 325.28 | 331.42 | 324.70 | 327.15 | 65.430 | 3,190 |
| 2021-11-01 | 337.89 | 338.29 | 319.17 | 323.25 | 64.650 | 21,715 |
| 2021-10-29 | 326.60 | 336.28 | 326.60 | 335.02 | 67.004 | 2,390 |
| 2021-10-28 | 320.68 | 327.14 | 320.68 | 326.11 | 65.222 | 640 |
| 2021-10-27 | 324.62 | 327.43 | 321.75 | 323.25 | 64.650 | 950 |
| 2021-10-26 | 333.05 | 333.96 | 321.19 | 325.06 | 65.012 | 3,760 |
| 2021-10-25 | 337.86 | 344.65 | 336.18 | 338.42 | 67.684 | 2,095 |
| 2021-10-22 | 334.90 | 338.62 | 331.74 | 335.30 | 67.060 | 1,970 |
| 2021-10-21 | 333.84 | 334.21 | 328.27 | 332.82 | 66.564 | 1,760 |
| 2021-10-20 | 332.12 | 336.49 | 329.90 | 331.77 | 66.353 | 8,085 |
| 2021-10-19 | 329.55 | 332.41 | 327.50 | 331.98 | 66.396 | 4,645 |
| 2021-10-18 | 315.64 | 326.19 | 315.46 | 326.19 | 65.239 | 4,710 |
| 2021-10-15 | 317.00 | 317.00 | 312.36 | 314.55 | 62.910 | 2,210 |
| 2021-10-14 | 315.14 | 318.40 | 311.96 | 312.86 | 62.571 | 2,315 |
← NewerPage 21 of 21 · 1,245 trading days
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.