Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 61.000 | 61.080 | 59.280 | 59.450 | 59.450 | 4,875,281 |
| 2024-05-24 | 61.110 | 61.760 | 60.680 | 61.350 | 61.350 | 2,653,983 |
| 2024-05-23 | 61.970 | 62.080 | 60.650 | 60.930 | 60.930 | 3,714,123 |
| 2024-05-22 | 61.430 | 61.690 | 60.750 | 61.570 | 61.570 | 3,048,404 |
| 2024-05-21 | 61.740 | 61.800 | 59.850 | 61.310 | 61.310 | 5,127,601 |
| 2024-05-20 | 61.170 | 62.410 | 60.855 | 62.340 | 62.340 | 2,842,407 |
| 2024-05-17 | 61.040 | 61.860 | 60.780 | 61.430 | 61.430 | 2,799,682 |
| 2024-05-16 | 60.610 | 61.350 | 59.580 | 61.240 | 61.240 | 4,443,146 |
| 2024-05-15 | 60.820 | 61.280 | 60.610 | 60.730 | 60.730 | 3,551,810 |
| 2024-05-14 | 59.800 | 60.496 | 59.230 | 60.200 | 60.200 | 4,269,834 |
| 2024-05-13 | 58.560 | 59.920 | 58.400 | 59.630 | 59.630 | 5,491,977 |
| 2024-05-10 | 58.250 | 59.399 | 58.070 | 58.160 | 58.160 | 3,934,532 |
| 2024-05-09 | 59.400 | 59.745 | 58.010 | 58.110 | 58.110 | 6,929,752 |
| 2024-05-08 | 59.420 | 59.800 | 57.840 | 59.630 | 59.630 | 10,886,900 |
| 2024-05-07 | 59.000 | 60.395 | 58.410 | 59.430 | 59.430 | 18,440,301 |
| 2024-05-06 | 59.250 | 60.350 | 58.430 | 58.810 | 58.810 | 14,472,610 |
| 2024-05-03 | 61.860 | 62.490 | 58.793 | 58.880 | 58.880 | 15,896,620 |
| 2024-05-02 | 63.150 | 65.260 | 63.010 | 65.200 | 65.200 | 8,288,946 |
| 2024-05-01 | 63.510 | 64.869 | 63.142 | 63.530 | 63.530 | 4,336,994 |
| 2024-04-30 | 63.790 | 64.440 | 63.160 | 63.180 | 63.180 | 5,324,350 |
| 2024-04-29 | 64.350 | 65.140 | 63.695 | 64.300 | 64.300 | 3,824,366 |
| 2024-04-26 | 64.415 | 65.150 | 63.900 | 64.180 | 64.180 | 4,138,352 |
| 2024-04-25 | 64.610 | 64.690 | 62.870 | 64.030 | 64.030 | 3,670,755 |
| 2024-04-24 | 64.890 | 65.800 | 64.590 | 65.450 | 65.450 | 3,817,138 |
| 2024-04-23 | 64.080 | 65.100 | 63.980 | 64.800 | 64.800 | 3,544,127 |
| 2024-04-22 | 63.970 | 64.230 | 62.610 | 63.690 | 63.690 | 3,629,295 |
| 2024-04-19 | 63.790 | 64.410 | 62.920 | 63.400 | 63.400 | 4,836,140 |
| 2024-04-18 | 64.770 | 65.010 | 63.528 | 64.030 | 64.030 | 3,087,289 |
| 2024-04-17 | 64.890 | 65.550 | 64.500 | 64.660 | 64.660 | 3,278,443 |
| 2024-04-16 | 64.620 | 65.571 | 64.260 | 64.480 | 64.480 | 3,015,060 |
| 2024-04-15 | 67.080 | 67.190 | 64.580 | 64.730 | 64.730 | 4,911,148 |
| 2024-04-12 | 67.470 | 67.720 | 65.930 | 66.450 | 66.450 | 5,134,673 |
| 2024-04-11 | 68.610 | 68.860 | 67.440 | 68.220 | 68.220 | 2,917,975 |
| 2024-04-10 | 67.080 | 68.500 | 67.080 | 68.130 | 68.130 | 3,641,299 |
| 2024-04-09 | 69.140 | 69.140 | 67.800 | 68.220 | 68.220 | 2,799,553 |
| 2024-04-08 | 70.040 | 70.240 | 68.230 | 68.390 | 68.390 | 5,099,856 |
| 2024-04-05 | 69.750 | 71.830 | 69.340 | 70.910 | 70.910 | 7,475,375 |
| 2024-04-04 | 72.030 | 73.630 | 69.210 | 69.230 | 69.230 | 6,959,741 |
| 2024-04-03 | 68.610 | 72.020 | 68.580 | 71.320 | 71.320 | 7,868,905 |
| 2024-04-02 | 66.970 | 68.930 | 66.602 | 68.850 | 68.850 | 4,711,615 |
| 2024-04-01 | 68.730 | 68.730 | 66.730 | 67.820 | 67.820 | 3,003,378 |
| 2024-03-28 | 67.210 | 68.595 | 67.000 | 68.310 | 68.310 | 3,922,212 |
| 2024-03-27 | 68.290 | 68.320 | 66.190 | 67.270 | 67.270 | 3,534,963 |
| 2024-03-26 | 67.960 | 68.170 | 67.040 | 67.450 | 67.450 | 3,312,375 |
| 2024-03-25 | 67.850 | 68.410 | 67.610 | 67.890 | 67.890 | 3,296,053 |
| 2024-03-22 | 68.919 | 68.930 | 67.530 | 68.300 | 68.300 | 2,832,796 |
| 2024-03-21 | 68.580 | 68.720 | 67.750 | 68.570 | 68.570 | 3,716,264 |
| 2024-03-20 | 67.790 | 68.060 | 67.020 | 67.870 | 67.870 | 4,230,313 |
| 2024-03-19 | 67.130 | 67.880 | 66.450 | 67.790 | 67.790 | 3,059,385 |
| 2024-03-18 | 66.990 | 68.180 | 66.810 | 67.550 | 67.550 | 3,909,019 |
| 2024-03-15 | 67.720 | 67.970 | 66.510 | 66.720 | 66.720 | 10,117,980 |
| 2024-03-14 | 69.290 | 69.750 | 67.620 | 68.040 | 68.040 | 6,500,142 |
| 2024-03-13 | 71.590 | 71.590 | 70.000 | 70.180 | 70.180 | 4,078,372 |
| 2024-03-12 | 71.680 | 71.950 | 70.740 | 71.340 | 71.340 | 3,858,463 |
| 2024-03-11 | 70.930 | 71.800 | 69.905 | 71.460 | 71.460 | 3,139,267 |
| 2024-03-08 | 73.260 | 73.500 | 71.090 | 71.350 | 71.350 | 5,278,875 |
| 2024-03-07 | 71.950 | 73.330 | 71.190 | 73.070 | 73.070 | 6,314,272 |
| 2024-03-06 | 70.970 | 71.730 | 69.110 | 71.320 | 71.320 | 7,401,228 |
| 2024-03-05 | 71.070 | 71.070 | 67.310 | 69.040 | 69.040 | 6,840,679 |
| 2024-03-04 | 70.685 | 71.690 | 70.500 | 71.390 | 71.390 | 4,277,706 |
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.