Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 49.520 | 50.730 | 49.260 | 50.470 | 50.470 | 4,342,127 |
| 2022-12-19 | 51.740 | 51.740 | 49.670 | 49.980 | 49.980 | 4,871,639 |
| 2022-12-16 | 51.540 | 52.500 | 51.370 | 51.920 | 51.920 | 14,845,500 |
| 2022-12-15 | 53.540 | 53.995 | 52.010 | 52.170 | 52.170 | 4,502,605 |
| 2022-12-14 | 55.010 | 55.800 | 53.680 | 54.270 | 54.270 | 3,709,422 |
| 2022-12-13 | 56.650 | 56.706 | 53.810 | 54.710 | 54.710 | 4,640,555 |
| 2022-12-12 | 52.460 | 54.060 | 52.300 | 53.640 | 53.640 | 3,808,504 |
| 2022-12-09 | 52.780 | 52.950 | 51.880 | 52.130 | 52.130 | 3,784,844 |
| 2022-12-08 | 51.920 | 53.390 | 51.170 | 52.910 | 52.910 | 4,108,989 |
| 2022-12-07 | 50.740 | 51.770 | 50.370 | 51.600 | 51.600 | 3,172,643 |
| 2022-12-06 | 51.770 | 51.891 | 50.630 | 50.850 | 50.850 | 3,714,526 |
| 2022-12-05 | 52.720 | 52.830 | 51.140 | 51.670 | 51.670 | 3,644,072 |
| 2022-12-02 | 54.110 | 54.360 | 52.960 | 53.610 | 53.610 | 4,685,425 |
| 2022-12-01 | 53.630 | 55.550 | 53.350 | 55.380 | 55.380 | 4,410,179 |
| 2022-11-30 | 51.230 | 53.190 | 50.480 | 53.160 | 53.160 | 11,465,920 |
| 2022-11-29 | 52.250 | 52.300 | 50.840 | 51.590 | 51.590 | 5,729,062 |
| 2022-11-28 | 52.970 | 53.240 | 51.890 | 52.080 | 52.080 | 3,905,900 |
| 2022-11-25 | 53.080 | 53.480 | 52.870 | 52.910 | 52.910 | 2,117,775 |
| 2022-11-23 | 52.250 | 53.580 | 51.840 | 53.350 | 53.350 | 2,997,239 |
| 2022-11-22 | 52.780 | 52.850 | 51.220 | 52.280 | 52.280 | 4,935,640 |
| 2022-11-21 | 51.555 | 52.590 | 51.400 | 52.320 | 52.320 | 3,731,795 |
| 2022-11-18 | 55.800 | 55.800 | 51.260 | 52.150 | 52.150 | 6,356,989 |
| 2022-11-17 | 53.460 | 54.540 | 52.680 | 54.140 | 54.140 | 5,430,229 |
| 2022-11-16 | 55.680 | 55.980 | 54.510 | 54.690 | 54.690 | 4,280,673 |
| 2022-11-15 | 56.900 | 57.390 | 55.660 | 56.200 | 56.200 | 4,498,314 |
| 2022-11-14 | 55.700 | 56.905 | 54.800 | 55.520 | 55.520 | 5,687,773 |
| 2022-11-11 | 54.000 | 56.230 | 53.760 | 56.130 | 56.130 | 6,267,068 |
| 2022-11-10 | 53.270 | 54.740 | 52.780 | 54.390 | 54.390 | 7,428,165 |
| 2022-11-09 | 50.250 | 50.515 | 49.590 | 49.880 | 49.880 | 4,717,297 |
| 2022-11-08 | 48.510 | 51.240 | 48.150 | 50.600 | 50.600 | 7,080,982 |
| 2022-11-07 | 47.220 | 48.270 | 45.940 | 47.860 | 47.860 | 6,168,103 |
| 2022-11-04 | 46.210 | 47.310 | 45.150 | 47.100 | 47.100 | 9,579,970 |
| 2022-11-03 | 45.550 | 47.340 | 42.610 | 45.930 | 45.930 | 16,959,840 |
| 2022-11-02 | 56.200 | 56.330 | 53.085 | 53.230 | 53.230 | 9,976,918 |
| 2022-11-01 | 57.860 | 58.290 | 56.390 | 56.420 | 56.420 | 4,765,894 |
| 2022-10-31 | 56.390 | 57.335 | 55.900 | 57.160 | 57.160 | 5,405,877 |
| 2022-10-28 | 56.360 | 57.160 | 55.270 | 57.100 | 57.100 | 3,795,562 |
| 2022-10-27 | 56.200 | 57.000 | 55.510 | 56.010 | 56.010 | 4,246,197 |
| 2022-10-26 | 55.090 | 57.248 | 54.800 | 55.490 | 55.490 | 5,976,165 |
| 2022-10-25 | 54.980 | 56.750 | 54.980 | 55.920 | 55.920 | 5,524,345 |
| 2022-10-24 | 54.340 | 55.500 | 52.827 | 54.900 | 54.900 | 5,905,886 |
| 2022-10-21 | 51.720 | 53.870 | 50.940 | 53.750 | 53.750 | 5,512,162 |
| 2022-10-20 | 52.020 | 53.130 | 51.300 | 51.590 | 51.590 | 4,433,508 |
| 2022-10-19 | 51.170 | 52.740 | 51.090 | 51.790 | 51.790 | 4,373,777 |
| 2022-10-18 | 52.190 | 52.750 | 50.660 | 51.560 | 51.560 | 5,121,994 |
| 2022-10-17 | 49.670 | 50.740 | 49.670 | 50.460 | 50.460 | 5,594,577 |
| 2022-10-14 | 50.060 | 50.270 | 48.070 | 48.130 | 48.130 | 4,752,942 |
| 2022-10-13 | 46.460 | 49.630 | 45.740 | 49.200 | 49.200 | 5,114,592 |
| 2022-10-12 | 48.810 | 48.950 | 47.400 | 48.210 | 48.210 | 4,970,399 |
| 2022-10-11 | 50.810 | 51.060 | 48.290 | 48.580 | 48.580 | 6,377,629 |
| 2022-10-10 | 53.310 | 53.840 | 50.830 | 51.230 | 51.230 | 6,974,998 |
| 2022-10-07 | 52.680 | 53.160 | 50.951 | 51.470 | 51.470 | 5,489,920 |
| 2022-10-06 | 53.785 | 54.750 | 53.560 | 53.740 | 53.740 | 4,983,333 |
| 2022-10-05 | 51.700 | 53.850 | 51.690 | 53.590 | 53.590 | 3,368,094 |
| 2022-10-04 | 52.270 | 53.080 | 52.110 | 52.680 | 52.680 | 3,892,419 |
| 2022-10-03 | 49.580 | 51.385 | 49.330 | 50.960 | 50.960 | 5,040,495 |
| 2022-09-30 | 49.590 | 50.591 | 49.060 | 49.130 | 49.130 | 4,727,179 |
| 2022-09-29 | 49.500 | 49.860 | 48.490 | 49.630 | 49.630 | 3,470,094 |
| 2022-09-28 | 48.940 | 50.230 | 48.398 | 49.970 | 49.970 | 3,878,541 |
| 2022-09-27 | 49.010 | 49.740 | 47.865 | 48.500 | 48.500 | 4,214,915 |
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.