Fortinet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 94.020 | 94.400 | 92.330 | 92.809 | 92.809 | 4,902 |
| 2024-11-21 | 93.500 | 94.147 | 92.520 | 93.300 | 93.300 | 18,042 |
| 2024-11-20 | 90.930 | 92.480 | 90.620 | 91.840 | 91.840 | 140,435 |
| 2024-11-19 | 90.920 | 91.765 | 89.730 | 91.706 | 91.706 | 10,550 |
| 2024-11-18 | 94.510 | 96.599 | 91.141 | 92.796 | 92.796 | 11,926 |
| 2024-11-15 | 95.480 | 96.135 | 92.780 | 94.080 | 94.080 | 11,464 |
| 2024-11-14 | 97.930 | 97.930 | 94.505 | 94.820 | 94.820 | 13,232 |
| 2024-11-13 | 99.300 | 100.56 | 97.800 | 98.991 | 98.991 | 12,426 |
| 2024-11-12 | 97.070 | 99.486 | 97.010 | 98.565 | 98.565 | 160,860 |
| 2024-11-11 | 92.487 | 96.650 | 92.416 | 96.200 | 96.200 | 38,457 |
| 2024-11-08 | 80.310 | 91.675 | 79.760 | 91.600 | 91.600 | 29,958 |
| 2024-11-07 | 81.450 | 83.187 | 81.450 | 83.070 | 83.070 | 9,381 |
| 2024-11-06 | 80.700 | 80.728 | 79.800 | 80.490 | 80.490 | 12,767 |
| 2024-11-05 | 79.350 | 79.440 | 77.730 | 78.398 | 78.398 | 7,865 |
| 2024-11-04 | 78.330 | 79.359 | 77.819 | 79.105 | 79.105 | 12,520 |
| 2024-11-01 | 78.150 | 79.390 | 77.820 | 78.470 | 78.470 | 5,688 |
| 2024-10-31 | 78.990 | 79.510 | 78.146 | 78.670 | 78.670 | 4,566 |
| 2024-10-30 | 79.250 | 79.850 | 79.010 | 79.230 | 79.230 | 5,088 |
| 2024-10-29 | 79.772 | 80.300 | 78.550 | 79.800 | 79.800 | 8,733 |
| 2024-10-28 | 80.940 | 81.480 | 80.470 | 81.245 | 81.245 | 4,602 |
| 2024-10-25 | 80.990 | 81.790 | 80.482 | 80.482 | 80.482 | 8,017 |
| 2024-10-24 | 80.750 | 81.248 | 80.408 | 81.248 | 81.248 | 2,474 |
| 2024-10-23 | 82.200 | 82.588 | 80.750 | 81.180 | 81.180 | 5,710 |
| 2024-10-22 | 81.480 | 82.840 | 81.100 | 82.710 | 82.710 | 3,670 |
| 2024-10-21 | 82.868 | 83.192 | 81.833 | 81.878 | 81.878 | 8,844 |
| 2024-10-18 | 80.400 | 81.175 | 80.160 | 81.150 | 81.150 | 2,849 |
| 2024-10-17 | 80.100 | 81.680 | 79.600 | 80.830 | 80.830 | 18,266 |
| 2024-10-16 | 82.640 | 82.640 | 81.410 | 81.900 | 81.900 | 4,507 |
| 2024-10-15 | 82.660 | 82.970 | 82.185 | 82.700 | 82.700 | 6,612 |
| 2024-10-14 | 82.900 | 83.910 | 81.940 | 82.670 | 82.670 | 7,326 |
| 2024-10-11 | 82.620 | 83.010 | 81.950 | 82.610 | 82.610 | 14,573 |
| 2024-10-10 | 80.370 | 81.845 | 79.686 | 81.490 | 81.490 | 7,843 |
| 2024-10-09 | 78.258 | 80.079 | 77.930 | 79.810 | 79.810 | 11,377 |
| 2024-10-08 | 77.830 | 77.830 | 76.845 | 77.190 | 77.190 | 9,446 |
| 2024-10-07 | 77.900 | 79.048 | 77.730 | 77.950 | 77.950 | 22,733 |
| 2024-10-04 | 77.770 | 77.970 | 76.960 | 77.720 | 77.720 | 5,387 |
| 2024-10-03 | 77.320 | 77.560 | 76.905 | 76.980 | 76.980 | 5,839 |
| 2024-10-02 | 76.490 | 77.560 | 76.069 | 77.550 | 77.550 | 6,999 |
| 2024-10-01 | 78.208 | 78.498 | 76.192 | 76.584 | 76.584 | 12,535 |
| 2024-09-30 | 77.670 | 78.035 | 76.795 | 77.300 | 77.300 | 7,623 |
| 2024-09-27 | 77.220 | 77.590 | 76.450 | 77.560 | 77.560 | 5,264 |
| 2024-09-26 | 76.700 | 77.680 | 76.190 | 77.170 | 77.170 | 32,888 |
| 2024-09-25 | 77.380 | 77.833 | 75.952 | 76.300 | 76.300 | 9,255 |
| 2024-09-24 | 77.370 | 78.150 | 77.100 | 77.620 | 77.620 | 7,622 |
| 2024-09-23 | 78.240 | 78.240 | 77.000 | 77.470 | 77.470 | 10,680 |
| 2024-09-20 | 75.570 | 76.555 | 75.500 | 76.431 | 76.431 | 7,941 |
| 2024-09-19 | 75.560 | 76.100 | 74.890 | 75.900 | 75.900 | 6,046 |
| 2024-09-18 | 75.780 | 75.940 | 74.650 | 74.892 | 74.892 | 8,011 |
| 2024-09-17 | 76.091 | 76.449 | 75.480 | 75.825 | 75.825 | 8,432 |
| 2024-09-16 | 75.000 | 76.640 | 74.830 | 76.330 | 76.330 | 8,726 |
| 2024-09-13 | 74.660 | 75.541 | 74.390 | 75.051 | 75.051 | 2,758 |
| 2024-09-12 | 76.750 | 76.800 | 75.000 | 75.630 | 75.630 | 8,124 |
| 2024-09-11 | 75.740 | 76.268 | 74.785 | 76.229 | 76.229 | 13,384 |
| 2024-09-10 | 75.378 | 75.772 | 75.075 | 75.550 | 75.550 | 949 |
| 2024-09-09 | 75.400 | 75.888 | 75.040 | 75.060 | 75.060 | 6,254 |
| 2024-09-06 | 75.800 | 76.400 | 74.604 | 74.750 | 74.750 | 5,732 |
| 2024-09-05 | 76.426 | 76.550 | 75.260 | 75.860 | 75.860 | 6,612 |
| 2024-09-04 | 76.310 | 77.100 | 75.758 | 76.970 | 76.970 | 3,995 |
| 2024-09-03 | 76.630 | 78.070 | 76.090 | 77.558 | 77.558 | 15,292 |
| 2024-08-30 | 76.350 | 76.890 | 76.000 | 76.630 | 76.630 | 5,798 |
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.