Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 103.68 | 104.55 | 103.13 | 104.11 | 104.11 | 2,472 |
| 2025-05-21 | 103.90 | 104.66 | 103.37 | 103.81 | 103.81 | 3,797 |
| 2025-05-20 | 104.75 | 104.89 | 103.25 | 104.33 | 104.33 | 2,754 |
| 2025-05-19 | 102.17 | 104.93 | 102.17 | 104.83 | 104.83 | 4,971 |
| 2025-05-16 | 102.86 | 105.05 | 102.50 | 104.15 | 104.15 | 2,531 |
| 2025-05-15 | 103.03 | 103.33 | 101.33 | 102.41 | 102.41 | 1,248 |
| 2025-05-14 | 105.00 | 105.77 | 103.12 | 103.12 | 103.12 | 6,520 |
| 2025-05-13 | 101.05 | 105.35 | 101.05 | 105.11 | 105.11 | 4,907 |
| 2025-05-12 | 98.900 | 101.28 | 98.900 | 101.28 | 101.28 | 25,763 |
| 2025-05-09 | 97.500 | 98.380 | 95.485 | 96.609 | 96.609 | 16,947 |
| 2025-05-08 | 93.890 | 99.000 | 93.285 | 98.231 | 98.231 | 56,713 |
| 2025-05-07 | 106.58 | 107.30 | 105.51 | 105.91 | 105.91 | 2,579 |
| 2025-05-06 | 108.95 | 108.95 | 105.68 | 107.10 | 107.10 | 7,180 |
| 2025-05-02 | 104.50 | 106.56 | 104.06 | 106.41 | 106.41 | 3,171 |
| 2025-05-01 | 104.88 | 106.26 | 104.40 | 105.39 | 105.39 | 2,744 |
| 2025-04-30 | 103.95 | 103.95 | 100.47 | 102.97 | 102.97 | 5,238 |
| 2025-04-29 | 102.14 | 104.35 | 102.02 | 104.23 | 104.23 | 1,855 |
| 2025-04-28 | 101.96 | 102.83 | 100.96 | 101.20 | 101.20 | 2,460 |
| 2025-04-25 | 100.90 | 101.69 | 100.02 | 101.20 | 101.20 | 2,927 |
| 2025-04-24 | 96.970 | 100.95 | 96.970 | 100.78 | 100.78 | 7,653 |
| 2025-04-23 | 97.300 | 99.445 | 96.630 | 97.557 | 97.557 | 4,088 |
| 2025-04-22 | 93.510 | 94.970 | 91.570 | 94.025 | 94.025 | 3,407 |
| 2025-04-17 | 97.180 | 97.250 | 95.845 | 96.670 | 96.670 | 2,330 |
| 2025-04-16 | 97.200 | 98.238 | 95.810 | 96.118 | 96.118 | 4,389 |
| 2025-04-15 | 97.390 | 98.600 | 97.150 | 98.440 | 98.440 | 1,677 |
| 2025-04-14 | 98.070 | 100.24 | 95.360 | 96.200 | 96.200 | 3,344 |
| 2025-04-11 | 97.250 | 98.045 | 95.100 | 98.045 | 98.045 | 41,076 |
| 2025-04-10 | 97.420 | 97.990 | 93.560 | 95.871 | 95.871 | 1,447 |
| 2025-04-09 | 88.700 | 97.795 | 87.880 | 97.470 | 97.470 | 4,912 |
| 2025-04-08 | 91.000 | 91.890 | 88.647 | 89.060 | 89.060 | 6,313 |
| 2025-04-07 | 80.140 | 91.137 | 78.980 | 88.710 | 88.710 | 21,157 |
| 2025-04-04 | 89.010 | 89.010 | 84.790 | 85.550 | 85.550 | 13,387 |
| 2025-04-03 | 95.530 | 95.530 | 89.649 | 90.025 | 90.025 | 9,067 |
| 2025-04-02 | 95.010 | 98.370 | 95.000 | 97.238 | 97.238 | 3,839 |
| 2025-04-01 | 95.385 | 96.680 | 94.620 | 95.547 | 95.547 | 5,044 |
| 2025-03-31 | 95.010 | 95.885 | 93.324 | 95.880 | 95.880 | 32,012 |
| 2025-03-28 | 99.140 | 99.245 | 95.380 | 96.519 | 96.519 | 6,037 |
| 2025-03-27 | 101.07 | 101.07 | 98.980 | 100.02 | 100.02 | 4,742 |
| 2025-03-26 | 102.45 | 102.45 | 100.39 | 100.48 | 100.48 | 3,360 |
| 2025-03-25 | 100.45 | 102.22 | 99.500 | 101.98 | 101.98 | 3,011 |
| 2025-03-24 | 100.08 | 100.20 | 98.940 | 99.614 | 99.614 | 6,020 |
| 2025-03-21 | 97.230 | 98.400 | 96.125 | 98.310 | 98.310 | 2,229 |
| 2025-03-20 | 98.940 | 99.518 | 97.140 | 98.400 | 98.400 | 22,531 |
| 2025-03-19 | 97.620 | 99.060 | 97.240 | 99.050 | 99.050 | 4,362 |
| 2025-03-18 | 96.080 | 97.210 | 94.890 | 96.300 | 96.300 | 7,535 |
| 2025-03-17 | 95.880 | 97.390 | 95.550 | 97.170 | 97.170 | 2,353 |
| 2025-03-14 | 94.790 | 96.670 | 94.200 | 96.460 | 96.460 | 21,245 |
| 2025-03-13 | 97.320 | 97.400 | 93.525 | 94.203 | 94.203 | 8,539 |
| 2025-03-12 | 99.900 | 100.64 | 97.657 | 98.090 | 98.090 | 8,958 |
| 2025-03-11 | 94.410 | 99.699 | 94.410 | 99.699 | 99.699 | 5,196 |
| 2025-03-10 | 99.550 | 99.550 | 95.800 | 95.999 | 95.999 | 7,713 |
| 2025-03-07 | 101.55 | 102.31 | 98.075 | 100.92 | 100.92 | 7,247 |
| 2025-03-06 | 105.61 | 106.34 | 102.13 | 102.21 | 102.21 | 4,816 |
| 2025-03-05 | 106.60 | 106.63 | 103.67 | 106.62 | 106.62 | 23,890 |
| 2025-03-04 | 106.12 | 107.26 | 103.94 | 106.49 | 106.49 | 28,227 |
| 2025-03-03 | 108.38 | 110.71 | 108.38 | 108.85 | 108.85 | 10,359 |
| 2025-02-28 | 106.85 | 108.26 | 105.92 | 106.72 | 106.72 | 5,543 |
| 2025-02-27 | 107.75 | 111.30 | 107.75 | 110.31 | 110.31 | 7,499 |
| 2025-02-26 | 109.20 | 110.28 | 108.01 | 108.82 | 108.82 | 6,319 |
| 2025-02-25 | 108.13 | 108.55 | 105.95 | 108.37 | 108.37 | 6,063 |
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.