Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 75.600 | 75.810 | 74.390 | 74.490 | 74.490 | 5,006,805 |
| 2024-08-21 | 75.300 | 75.800 | 74.640 | 75.420 | 75.420 | 3,065,758 |
| 2024-08-20 | 75.000 | 76.310 | 74.770 | 75.570 | 75.570 | 5,733,205 |
| 2024-08-19 | 74.690 | 75.190 | 74.360 | 74.770 | 74.770 | 5,248,310 |
| 2024-08-16 | 73.250 | 74.900 | 72.900 | 74.720 | 74.720 | 4,798,599 |
| 2024-08-15 | 73.280 | 73.830 | 72.526 | 73.400 | 73.400 | 4,589,777 |
| 2024-08-14 | 71.615 | 73.670 | 71.440 | 72.790 | 72.790 | 6,099,262 |
| 2024-08-13 | 70.320 | 71.590 | 69.650 | 71.500 | 71.500 | 5,524,287 |
| 2024-08-12 | 69.800 | 71.540 | 69.400 | 70.360 | 70.360 | 6,173,310 |
| 2024-08-09 | 68.990 | 69.980 | 67.975 | 69.690 | 69.690 | 6,988,618 |
| 2024-08-08 | 69.724 | 70.990 | 68.385 | 68.680 | 68.680 | 10,955,050 |
| 2024-08-07 | 65.680 | 71.820 | 65.000 | 69.930 | 69.930 | 23,535,600 |
| 2024-08-06 | 56.000 | 56.855 | 55.190 | 55.810 | 55.810 | 9,433,793 |
| 2024-08-05 | 54.910 | 56.360 | 54.570 | 55.390 | 55.390 | 7,664,667 |
| 2024-08-02 | 56.620 | 56.750 | 55.515 | 56.510 | 56.510 | 5,940,825 |
| 2024-08-01 | 58.030 | 58.300 | 56.471 | 57.200 | 57.200 | 4,542,904 |
| 2024-07-31 | 58.300 | 59.065 | 57.940 | 58.040 | 58.040 | 4,676,336 |
| 2024-07-30 | 57.490 | 58.445 | 56.930 | 57.500 | 57.500 | 4,116,066 |
| 2024-07-29 | 57.000 | 58.060 | 56.420 | 57.390 | 57.390 | 4,001,838 |
| 2024-07-26 | 57.660 | 57.810 | 56.835 | 57.000 | 57.000 | 4,244,996 |
| 2024-07-25 | 57.130 | 58.620 | 56.810 | 57.310 | 57.310 | 5,262,437 |
| 2024-07-24 | 57.830 | 58.700 | 56.520 | 56.640 | 56.640 | 5,379,116 |
| 2024-07-23 | 58.340 | 58.950 | 57.680 | 57.940 | 57.940 | 5,989,369 |
| 2024-07-22 | 59.000 | 59.000 | 58.040 | 58.450 | 58.450 | 4,386,488 |
| 2024-07-19 | 58.120 | 58.780 | 57.580 | 58.480 | 58.480 | 8,563,233 |
| 2024-07-18 | 60.480 | 60.505 | 58.070 | 58.130 | 58.130 | 5,598,977 |
| 2024-07-17 | 58.490 | 59.590 | 57.970 | 59.110 | 59.110 | 7,022,566 |
| 2024-07-16 | 60.150 | 60.270 | 59.405 | 59.480 | 59.480 | 4,158,831 |
| 2024-07-15 | 59.740 | 60.720 | 59.256 | 59.900 | 59.900 | 3,879,710 |
| 2024-07-12 | 58.930 | 59.900 | 58.770 | 59.550 | 59.550 | 4,398,851 |
| 2024-07-11 | 59.630 | 59.920 | 58.780 | 58.790 | 58.790 | 4,377,694 |
| 2024-07-10 | 60.500 | 60.550 | 58.980 | 59.590 | 59.590 | 3,905,224 |
| 2024-07-09 | 60.260 | 60.780 | 59.320 | 60.280 | 60.280 | 3,563,658 |
| 2024-07-08 | 60.980 | 61.045 | 59.520 | 60.110 | 60.110 | 4,845,385 |
| 2024-07-05 | 60.620 | 61.380 | 60.370 | 61.090 | 61.090 | 3,120,561 |
| 2024-07-03 | 61.140 | 61.480 | 60.660 | 60.730 | 60.730 | 3,039,750 |
| 2024-07-02 | 59.660 | 61.040 | 59.660 | 61.010 | 61.010 | 4,604,927 |
| 2024-07-01 | 60.430 | 60.430 | 59.575 | 59.850 | 59.850 | 4,884,493 |
| 2024-06-28 | 60.030 | 60.840 | 59.790 | 60.270 | 60.270 | 7,987,420 |
| 2024-06-27 | 58.310 | 60.180 | 57.930 | 60.040 | 60.040 | 5,019,493 |
| 2024-06-26 | 58.170 | 58.430 | 57.000 | 58.110 | 58.110 | 6,374,167 |
| 2024-06-25 | 58.440 | 59.080 | 57.900 | 58.690 | 58.690 | 5,248,337 |
| 2024-06-24 | 58.400 | 59.180 | 58.260 | 58.280 | 58.280 | 4,147,862 |
| 2024-06-21 | 58.280 | 58.650 | 57.770 | 58.560 | 58.560 | 16,786,740 |
| 2024-06-20 | 58.600 | 58.760 | 57.174 | 57.940 | 57.940 | 10,407,450 |
| 2024-06-18 | 60.880 | 61.250 | 59.000 | 59.150 | 59.150 | 5,501,773 |
| 2024-06-17 | 60.640 | 61.480 | 60.180 | 60.900 | 60.900 | 4,979,297 |
| 2024-06-14 | 60.450 | 60.890 | 60.133 | 60.780 | 60.780 | 3,212,908 |
| 2024-06-13 | 60.510 | 60.690 | 59.650 | 60.230 | 60.230 | 3,574,803 |
| 2024-06-12 | 59.690 | 60.750 | 59.050 | 60.620 | 60.620 | 5,706,040 |
| 2024-06-11 | 60.000 | 60.090 | 58.160 | 59.740 | 59.740 | 5,133,437 |
| 2024-06-10 | 59.110 | 60.250 | 58.940 | 60.090 | 60.090 | 3,462,829 |
| 2024-06-07 | 59.380 | 59.990 | 59.011 | 59.720 | 59.720 | 2,613,238 |
| 2024-06-06 | 59.840 | 60.060 | 59.210 | 59.750 | 59.750 | 3,060,270 |
| 2024-06-05 | 59.390 | 60.140 | 58.445 | 59.710 | 59.710 | 3,614,749 |
| 2024-06-04 | 58.660 | 59.480 | 58.610 | 58.640 | 58.640 | 3,687,971 |
| 2024-06-03 | 59.610 | 59.610 | 58.180 | 58.800 | 58.800 | 3,565,526 |
| 2024-05-31 | 58.870 | 59.410 | 57.705 | 59.320 | 59.320 | 16,362,990 |
| 2024-05-30 | 59.120 | 59.230 | 57.860 | 58.000 | 58.000 | 5,437,156 |
| 2024-05-29 | 58.930 | 60.300 | 58.695 | 59.730 | 59.730 | 4,597,970 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2022-06-23 | 5:1 |
| 2011-06-02 | 2:1 |
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.