Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 110.08 | 110.08 | 107.28 | 109.30 | 109.30 | 6,296 |
| 2025-02-21 | 114.39 | 114.57 | 111.08 | 111.25 | 111.25 | 7,066 |
| 2025-02-20 | 114.20 | 114.44 | 110.82 | 114.06 | 114.06 | 35,648 |
| 2025-02-19 | 114.66 | 114.66 | 111.87 | 113.98 | 113.98 | 6,614 |
| 2025-02-18 | 112.35 | 114.68 | 112.35 | 114.10 | 114.10 | 9,654 |
| 2025-02-14 | 110.25 | 111.74 | 108.89 | 111.62 | 111.62 | 26,634 |
| 2025-02-13 | 108.80 | 109.09 | 107.70 | 109.09 | 109.09 | 76,580 |
| 2025-02-12 | 108.33 | 108.33 | 104.39 | 107.13 | 107.13 | 7,678 |
| 2025-02-11 | 109.65 | 110.09 | 107.91 | 108.81 | 108.81 | 2,833 |
| 2025-02-10 | 107.94 | 110.97 | 107.70 | 110.43 | 110.43 | 8,051 |
| 2025-02-07 | 113.14 | 113.75 | 102.34 | 108.22 | 108.22 | 24,105 |
| 2025-02-06 | 105.12 | 105.70 | 104.00 | 104.76 | 104.76 | 9,934 |
| 2025-02-05 | 103.15 | 104.12 | 101.97 | 104.04 | 104.04 | 12,675 |
| 2025-02-04 | 101.07 | 102.74 | 100.55 | 102.15 | 102.15 | 6,052 |
| 2025-02-03 | 98.000 | 101.19 | 94.000 | 100.46 | 100.46 | 10,065 |
| 2025-01-31 | 101.21 | 102.86 | 101.11 | 101.42 | 101.42 | 7,813 |
| 2025-01-30 | 101.74 | 102.18 | 100.01 | 100.71 | 100.71 | 11,813 |
| 2025-01-29 | 100.17 | 100.50 | 98.212 | 98.720 | 98.720 | 5,672 |
| 2025-01-28 | 96.315 | 100.37 | 95.550 | 99.404 | 99.404 | 18,444 |
| 2025-01-27 | 96.600 | 98.225 | 94.250 | 96.655 | 96.655 | 15,227 |
| 2025-01-24 | 97.480 | 97.550 | 96.140 | 96.430 | 96.430 | 86,080 |
| 2025-01-23 | 98.020 | 98.020 | 95.950 | 96.090 | 96.090 | 4,914 |
| 2025-01-22 | 97.290 | 98.060 | 96.645 | 97.740 | 97.740 | 7,743 |
| 2025-01-21 | 95.270 | 96.650 | 94.868 | 96.600 | 96.600 | 8,171 |
| 2025-01-17 | 94.090 | 96.088 | 94.090 | 94.453 | 94.453 | 7,208 |
| 2025-01-16 | 93.785 | 94.850 | 93.533 | 94.045 | 94.045 | 5,854 |
| 2025-01-15 | 93.550 | 93.996 | 92.891 | 93.360 | 93.360 | 5,865 |
| 2025-01-14 | 94.000 | 94.130 | 90.800 | 92.752 | 92.752 | 14,682 |
| 2025-01-13 | 94.560 | 94.560 | 92.635 | 93.280 | 93.280 | 75,854 |
| 2025-01-10 | 95.310 | 95.630 | 94.390 | 95.110 | 95.110 | 3,041 |
| 2025-01-08 | 96.140 | 96.150 | 93.350 | 95.700 | 95.700 | 5,030 |
| 2025-01-07 | 97.710 | 98.000 | 94.422 | 96.300 | 96.300 | 37,307 |
| 2025-01-06 | 98.510 | 101.00 | 97.342 | 97.673 | 97.673 | 12,055 |
| 2025-01-03 | 95.730 | 98.190 | 95.460 | 98.190 | 98.190 | 7,505 |
| 2025-01-02 | 95.500 | 96.180 | 93.275 | 93.644 | 93.644 | 7,949 |
| 2024-12-31 | 96.100 | 96.100 | 94.081 | 94.200 | 94.200 | 1,821 |
| 2024-12-30 | 96.180 | 96.190 | 94.040 | 95.368 | 95.368 | 2,802 |
| 2024-12-27 | 96.910 | 97.000 | 94.820 | 95.700 | 95.700 | 3,166 |
| 2024-12-24 | 96.502 | 97.530 | 96.355 | 97.530 | 97.530 | 1,747 |
| 2024-12-23 | 98.030 | 98.030 | 95.490 | 96.550 | 96.550 | 3,123 |
| 2024-12-20 | 93.730 | 97.770 | 93.400 | 96.941 | 96.941 | 4,492 |
| 2024-12-19 | 93.300 | 96.765 | 93.300 | 95.140 | 95.140 | 14,534 |
| 2024-12-18 | 98.069 | 98.370 | 95.183 | 95.183 | 95.183 | 9,643 |
| 2024-12-17 | 98.160 | 99.325 | 97.044 | 97.781 | 97.781 | 11,395 |
| 2024-12-16 | 98.110 | 98.242 | 97.060 | 97.510 | 97.510 | 7,153 |
| 2024-12-13 | 98.500 | 99.174 | 96.875 | 97.600 | 97.600 | 6,491 |
| 2024-12-12 | 98.040 | 98.906 | 97.283 | 98.330 | 98.330 | 28,423 |
| 2024-12-11 | 98.000 | 98.560 | 97.088 | 97.440 | 97.440 | 7,273 |
| 2024-12-10 | 96.600 | 98.290 | 96.360 | 97.250 | 97.250 | 4,694 |
| 2024-12-09 | 100.00 | 100.30 | 96.920 | 97.058 | 97.058 | 5,734 |
| 2024-12-06 | 99.520 | 99.750 | 98.350 | 98.950 | 98.950 | 16,844 |
| 2024-12-05 | 98.798 | 99.640 | 97.860 | 98.083 | 98.083 | 11,661 |
| 2024-12-04 | 97.230 | 98.490 | 96.080 | 98.126 | 98.126 | 6,956 |
| 2024-12-03 | 95.350 | 95.570 | 93.380 | 95.222 | 95.222 | 8,355 |
| 2024-12-02 | 95.580 | 97.150 | 95.020 | 96.014 | 96.014 | 18,928 |
| 2024-11-29 | 94.290 | 95.420 | 94.170 | 95.050 | 95.050 | 15,658 |
| 2024-11-27 | 96.200 | 96.790 | 93.852 | 94.320 | 94.320 | 9,539 |
| 2024-11-26 | 94.060 | 96.100 | 94.060 | 95.678 | 95.678 | 6,544 |
| 2024-11-25 | 93.250 | 94.650 | 92.723 | 94.395 | 94.395 | 12,344 |
| 2024-11-22 | 94.020 | 94.400 | 92.330 | 92.809 | 92.809 | 4,902 |
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.