Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 48.770 | 49.540 | 48.210 | 48.290 | 48.290 | 3,514,589 |
| 2022-09-23 | 48.500 | 48.920 | 47.950 | 48.590 | 48.590 | 4,248,348 |
| 2022-09-22 | 49.510 | 50.170 | 48.640 | 48.740 | 48.740 | 4,057,743 |
| 2022-09-21 | 51.110 | 51.800 | 49.760 | 49.800 | 49.800 | 4,367,552 |
| 2022-09-20 | 50.330 | 51.100 | 50.170 | 50.770 | 50.770 | 3,590,266 |
| 2022-09-19 | 49.610 | 50.840 | 49.610 | 50.740 | 50.740 | 3,593,398 |
| 2022-09-16 | 50.190 | 50.640 | 49.600 | 50.420 | 50.420 | 10,405,470 |
| 2022-09-15 | 51.920 | 52.480 | 50.535 | 50.820 | 50.820 | 6,011,877 |
| 2022-09-14 | 52.250 | 52.320 | 51.050 | 51.940 | 51.940 | 4,542,249 |
| 2022-09-13 | 53.230 | 53.620 | 51.800 | 51.870 | 51.870 | 7,693,733 |
| 2022-09-12 | 53.780 | 55.940 | 53.750 | 55.840 | 55.840 | 7,382,447 |
| 2022-09-09 | 52.080 | 53.690 | 52.080 | 53.590 | 53.590 | 5,488,832 |
| 2022-09-08 | 50.210 | 51.840 | 49.980 | 51.710 | 51.710 | 4,492,249 |
| 2022-09-07 | 49.880 | 50.640 | 49.290 | 50.450 | 50.450 | 5,120,837 |
| 2022-09-06 | 48.680 | 49.940 | 48.030 | 49.650 | 49.650 | 7,441,948 |
| 2022-09-02 | 49.080 | 49.550 | 48.340 | 48.600 | 48.600 | 6,405,123 |
| 2022-09-01 | 48.040 | 48.600 | 47.370 | 48.550 | 48.550 | 5,723,816 |
| 2022-08-31 | 49.450 | 50.180 | 48.490 | 48.690 | 48.690 | 5,860,023 |
| 2022-08-30 | 49.185 | 49.355 | 48.310 | 49.040 | 49.040 | 6,129,994 |
| 2022-08-29 | 49.345 | 49.490 | 48.570 | 48.690 | 48.690 | 5,837,101 |
| 2022-08-26 | 51.220 | 51.220 | 49.420 | 49.570 | 49.570 | 7,008,612 |
| 2022-08-25 | 50.665 | 50.970 | 50.180 | 50.870 | 50.870 | 4,258,870 |
| 2022-08-24 | 50.740 | 50.900 | 49.980 | 50.160 | 50.160 | 3,366,019 |
| 2022-08-23 | 50.910 | 52.320 | 50.510 | 50.590 | 50.590 | 6,809,892 |
| 2022-08-22 | 50.280 | 50.790 | 49.710 | 50.320 | 50.320 | 6,160,763 |
| 2022-08-19 | 51.865 | 52.160 | 51.070 | 51.290 | 51.290 | 4,369,387 |
| 2022-08-18 | 52.070 | 52.560 | 51.820 | 52.270 | 52.270 | 3,793,675 |
| 2022-08-17 | 52.330 | 52.640 | 51.630 | 51.930 | 51.930 | 4,814,184 |
| 2022-08-16 | 53.840 | 54.270 | 52.320 | 52.940 | 52.940 | 4,902,275 |
| 2022-08-15 | 53.900 | 54.530 | 53.760 | 54.080 | 54.080 | 3,109,708 |
| 2022-08-12 | 53.070 | 54.410 | 52.790 | 54.290 | 54.290 | 5,007,717 |
| 2022-08-11 | 54.290 | 54.870 | 52.410 | 52.520 | 52.520 | 5,496,374 |
| 2022-08-10 | 54.040 | 54.320 | 53.340 | 53.890 | 53.890 | 6,173,795 |
| 2022-08-09 | 52.910 | 53.360 | 51.900 | 52.190 | 52.190 | 4,390,974 |
| 2022-08-08 | 53.520 | 54.370 | 53.170 | 53.320 | 53.320 | 6,173,403 |
| 2022-08-05 | 52.000 | 53.450 | 51.240 | 53.390 | 53.390 | 11,779,800 |
| 2022-08-04 | 56.830 | 56.960 | 52.000 | 52.610 | 52.610 | 19,687,500 |
| 2022-08-03 | 61.190 | 63.160 | 60.830 | 62.880 | 62.880 | 6,500,514 |
| 2022-08-02 | 59.550 | 61.030 | 59.400 | 60.370 | 60.370 | 4,032,542 |
| 2022-08-01 | 59.030 | 60.950 | 58.580 | 60.060 | 60.060 | 3,960,299 |
| 2022-07-29 | 59.460 | 59.930 | 58.530 | 59.650 | 59.650 | 4,806,095 |
| 2022-07-28 | 58.260 | 59.630 | 57.350 | 59.400 | 59.400 | 3,886,293 |
| 2022-07-27 | 57.310 | 58.543 | 56.350 | 57.930 | 57.930 | 4,262,441 |
| 2022-07-26 | 61.210 | 61.210 | 55.210 | 56.260 | 56.260 | 6,507,243 |
| 2022-07-25 | 61.180 | 61.240 | 59.950 | 61.000 | 61.000 | 3,182,922 |
| 2022-07-22 | 62.320 | 63.400 | 60.910 | 61.230 | 61.230 | 2,397,553 |
| 2022-07-21 | 59.970 | 61.930 | 59.020 | 61.860 | 61.860 | 3,901,157 |
| 2022-07-20 | 59.530 | 60.631 | 58.840 | 59.640 | 59.640 | 5,244,886 |
| 2022-07-19 | 59.320 | 59.590 | 58.340 | 59.200 | 59.200 | 7,184,898 |
| 2022-07-18 | 60.430 | 60.900 | 57.780 | 58.000 | 58.000 | 4,819,287 |
| 2022-07-15 | 58.080 | 60.580 | 58.080 | 60.220 | 60.220 | 4,738,287 |
| 2022-07-14 | 58.290 | 58.320 | 55.570 | 57.640 | 57.640 | 4,630,826 |
| 2022-07-13 | 58.100 | 59.910 | 57.441 | 58.910 | 58.910 | 3,750,947 |
| 2022-07-12 | 63.000 | 63.560 | 59.135 | 59.620 | 59.620 | 5,614,699 |
| 2022-07-11 | 62.233 | 62.640 | 61.360 | 62.280 | 62.280 | 3,549,150 |
| 2022-07-08 | 61.260 | 63.110 | 60.590 | 62.700 | 62.700 | 3,691,572 |
| 2022-07-07 | 60.250 | 61.920 | 59.805 | 61.620 | 61.620 | 5,456,503 |
| 2022-07-06 | 59.520 | 60.600 | 59.090 | 59.870 | 59.870 | 4,152,507 |
| 2022-07-05 | 56.130 | 59.200 | 56.040 | 59.000 | 59.000 | 3,437,794 |
| 2022-07-01 | 56.400 | 57.630 | 55.780 | 57.370 | 57.370 | 2,661,730 |
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.