Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 69.090 | 70.490 | 68.570 | 70.440 | 70.440 | 4,840,847 |
| 2024-02-29 | 70.050 | 70.150 | 68.145 | 69.110 | 69.110 | 5,782,091 |
| 2024-02-28 | 69.950 | 70.045 | 68.780 | 69.510 | 69.510 | 2,744,765 |
| 2024-02-27 | 69.320 | 70.280 | 68.870 | 69.950 | 69.950 | 4,991,533 |
| 2024-02-26 | 68.000 | 69.480 | 67.770 | 68.400 | 68.400 | 5,204,973 |
| 2024-02-23 | 67.500 | 67.890 | 67.190 | 67.640 | 67.640 | 3,772,767 |
| 2024-02-22 | 66.950 | 67.230 | 65.770 | 66.960 | 66.960 | 7,627,622 |
| 2024-02-21 | 62.030 | 65.515 | 61.000 | 65.340 | 65.340 | 12,820,120 |
| 2024-02-20 | 68.160 | 68.360 | 66.760 | 67.910 | 67.910 | 3,271,365 |
| 2024-02-16 | 70.080 | 70.080 | 67.900 | 68.480 | 68.480 | 4,528,400 |
| 2024-02-15 | 71.450 | 71.490 | 70.040 | 70.260 | 70.260 | 3,186,036 |
| 2024-02-14 | 70.080 | 70.940 | 69.925 | 70.880 | 70.880 | 3,703,416 |
| 2024-02-13 | 68.520 | 69.555 | 68.250 | 69.400 | 69.400 | 5,427,329 |
| 2024-02-12 | 70.660 | 71.087 | 70.130 | 70.260 | 70.260 | 4,790,775 |
| 2024-02-09 | 68.250 | 70.860 | 68.200 | 70.440 | 70.440 | 7,522,413 |
| 2024-02-08 | 69.790 | 70.640 | 67.760 | 67.850 | 67.850 | 8,370,859 |
| 2024-02-07 | 73.830 | 73.910 | 67.220 | 70.030 | 70.030 | 25,551,141 |
| 2024-02-06 | 66.500 | 67.560 | 65.890 | 67.480 | 67.480 | 13,315,840 |
| 2024-02-05 | 66.410 | 66.440 | 64.855 | 66.090 | 66.090 | 9,137,541 |
| 2024-02-02 | 66.340 | 66.990 | 65.895 | 66.440 | 66.440 | 8,320,021 |
| 2024-02-01 | 64.710 | 66.685 | 64.590 | 66.450 | 66.450 | 9,622,546 |
| 2024-01-31 | 64.870 | 65.275 | 63.590 | 64.490 | 64.490 | 9,668,130 |
| 2024-01-30 | 66.190 | 66.915 | 65.800 | 66.710 | 66.710 | 5,829,977 |
| 2024-01-29 | 65.810 | 66.640 | 65.660 | 66.450 | 66.450 | 4,443,352 |
| 2024-01-26 | 65.460 | 66.770 | 65.349 | 66.120 | 66.120 | 6,691,532 |
| 2024-01-25 | 67.270 | 67.360 | 65.020 | 65.550 | 65.550 | 6,800,378 |
| 2024-01-24 | 65.060 | 66.720 | 64.770 | 66.110 | 66.110 | 7,735,358 |
| 2024-01-23 | 64.260 | 64.780 | 63.770 | 64.410 | 64.410 | 8,220,622 |
| 2024-01-22 | 61.880 | 62.800 | 61.395 | 62.660 | 62.660 | 8,397,957 |
| 2024-01-19 | 61.550 | 62.100 | 60.080 | 60.900 | 60.900 | 9,170,503 |
| 2024-01-18 | 61.000 | 61.489 | 60.290 | 61.410 | 61.410 | 4,429,104 |
| 2024-01-17 | 61.200 | 61.620 | 59.734 | 60.620 | 60.620 | 5,407,773 |
| 2024-01-16 | 61.090 | 62.390 | 61.010 | 62.000 | 62.000 | 6,578,183 |
| 2024-01-12 | 62.630 | 63.040 | 61.760 | 62.440 | 62.440 | 4,793,979 |
| 2024-01-11 | 62.000 | 62.330 | 60.960 | 62.250 | 62.250 | 5,072,234 |
| 2024-01-10 | 59.380 | 61.595 | 59.130 | 61.370 | 61.370 | 6,296,082 |
| 2024-01-09 | 60.310 | 61.200 | 59.310 | 59.400 | 59.400 | 9,085,851 |
| 2024-01-08 | 58.550 | 61.300 | 58.450 | 61.260 | 61.260 | 6,054,488 |
| 2024-01-05 | 58.260 | 58.930 | 58.080 | 58.340 | 58.340 | 4,914,212 |
| 2024-01-04 | 58.000 | 58.725 | 57.778 | 58.390 | 58.390 | 5,365,387 |
| 2024-01-03 | 57.280 | 58.220 | 56.940 | 57.850 | 57.850 | 5,329,549 |
| 2024-01-02 | 58.100 | 58.770 | 57.350 | 57.780 | 57.780 | 6,012,333 |
| 2023-12-29 | 59.300 | 59.390 | 58.270 | 58.530 | 58.530 | 2,880,568 |
| 2023-12-28 | 59.500 | 59.580 | 59.060 | 59.400 | 59.400 | 2,900,263 |
| 2023-12-27 | 59.660 | 59.830 | 59.020 | 59.340 | 59.340 | 2,878,074 |
| 2023-12-26 | 59.460 | 59.865 | 59.125 | 59.800 | 59.800 | 3,134,373 |
| 2023-12-22 | 58.840 | 59.530 | 58.555 | 59.270 | 59.270 | 5,057,419 |
| 2023-12-21 | 57.770 | 58.660 | 57.540 | 58.510 | 58.510 | 4,444,339 |
| 2023-12-20 | 57.660 | 58.635 | 56.935 | 57.450 | 57.450 | 6,049,726 |
| 2023-12-19 | 56.300 | 57.810 | 55.800 | 57.760 | 57.760 | 6,341,794 |
| 2023-12-18 | 57.710 | 57.810 | 56.080 | 56.110 | 56.110 | 11,621,290 |
| 2023-12-15 | 57.050 | 58.010 | 56.380 | 57.830 | 57.830 | 16,923,961 |
| 2023-12-14 | 55.800 | 57.470 | 55.720 | 57.050 | 57.050 | 9,119,726 |
| 2023-12-13 | 55.100 | 55.530 | 54.665 | 55.350 | 55.350 | 5,551,338 |
| 2023-12-12 | 53.840 | 55.640 | 53.400 | 55.040 | 55.040 | 7,815,408 |
| 2023-12-11 | 52.390 | 53.745 | 52.200 | 53.640 | 53.640 | 5,135,287 |
| 2023-12-08 | 51.140 | 52.360 | 50.970 | 52.160 | 52.160 | 4,620,508 |
| 2023-12-07 | 51.910 | 51.910 | 50.650 | 51.320 | 51.320 | 6,341,135 |
| 2023-12-06 | 52.840 | 52.990 | 51.790 | 51.830 | 51.830 | 4,055,891 |
| 2023-12-05 | 52.070 | 52.970 | 51.830 | 52.520 | 52.520 | 4,242,030 |
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.