Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 56.400 | 57.630 | 55.780 | 57.370 | 57.370 | 2,661,730 |
| 2022-06-30 | 56.750 | 57.360 | 55.845 | 56.580 | 56.580 | 4,280,082 |
| 2022-06-29 | 57.250 | 57.950 | 56.450 | 57.170 | 57.170 | 3,357,635 |
| 2022-06-28 | 59.610 | 60.590 | 57.060 | 57.290 | 57.290 | 4,750,698 |
| 2022-06-27 | 58.970 | 60.390 | 57.580 | 58.850 | 58.850 | 3,179,612 |
| 2022-06-24 | 57.510 | 59.380 | 56.380 | 59.130 | 59.130 | 7,996,945 |
| 2022-06-23 | 56.202 | 57.360 | 55.190 | 56.800 | 56.800 | 4,602,317 |
| 2022-06-22 | 275.99 | 284.56 | 275.50 | 278.44 | 55.688 | 4,096,595 |
| 2022-06-21 | 275.90 | 285.00 | 275.47 | 281.01 | 56.202 | 5,768,780 |
| 2022-06-17 | 263.12 | 271.49 | 263.00 | 268.99 | 53.798 | 11,751,785 |
| 2022-06-16 | 270.44 | 272.77 | 261.68 | 263.73 | 52.746 | 5,730,770 |
| 2022-06-15 | 272.45 | 282.94 | 270.69 | 277.52 | 55.504 | 5,361,810 |
| 2022-06-14 | 268.74 | 271.53 | 265.12 | 269.23 | 53.846 | 4,913,635 |
| 2022-06-13 | 277.99 | 279.15 | 265.05 | 266.49 | 53.298 | 6,938,990 |
| 2022-06-10 | 297.96 | 299.71 | 286.82 | 288.31 | 57.662 | 6,869,950 |
| 2022-06-09 | 302.56 | 312.03 | 297.67 | 303.50 | 60.700 | 5,970,115 |
| 2022-06-08 | 304.10 | 307.08 | 300.22 | 300.53 | 60.106 | 3,418,410 |
| 2022-06-07 | 293.72 | 306.48 | 292.74 | 305.38 | 61.076 | 4,148,535 |
| 2022-06-06 | 300.92 | 301.49 | 295.16 | 296.97 | 59.394 | 3,275,255 |
| 2022-06-03 | 298.12 | 299.64 | 291.98 | 296.64 | 59.328 | 4,924,775 |
| 2022-06-02 | 289.56 | 305.33 | 288.21 | 303.22 | 60.644 | 5,512,875 |
| 2022-06-01 | 296.26 | 299.25 | 287.22 | 289.06 | 57.812 | 5,257,095 |
| 2022-05-31 | 297.27 | 298.16 | 289.07 | 294.14 | 58.828 | 9,865,815 |
| 2022-05-27 | 297.15 | 299.64 | 292.28 | 297.87 | 59.574 | 9,173,310 |
| 2022-05-26 | 287.69 | 297.14 | 284.59 | 294.30 | 58.860 | 6,211,575 |
| 2022-05-25 | 280.95 | 290.72 | 280.18 | 287.32 | 57.464 | 6,623,590 |
| 2022-05-24 | 282.04 | 309.60 | 276.57 | 285.84 | 57.168 | 8,979,405 |
| 2022-05-23 | 286.45 | 292.53 | 283.59 | 286.37 | 57.274 | 7,019,060 |
| 2022-05-20 | 286.30 | 289.00 | 271.23 | 285.28 | 57.056 | 11,467,860 |
| 2022-05-19 | 267.59 | 281.61 | 265.72 | 275.16 | 55.032 | 8,350,415 |
| 2022-05-18 | 276.58 | 283.28 | 268.43 | 270.58 | 54.116 | 11,199,055 |
| 2022-05-17 | 283.43 | 287.00 | 275.17 | 282.81 | 56.562 | 7,721,280 |
| 2022-05-16 | 279.30 | 287.38 | 274.78 | 275.57 | 55.114 | 6,360,655 |
| 2022-05-13 | 272.56 | 283.49 | 272.34 | 281.55 | 56.310 | 8,674,180 |
| 2022-05-12 | 257.00 | 277.40 | 254.00 | 266.66 | 53.332 | 10,798,085 |
| 2022-05-11 | 261.60 | 278.74 | 259.38 | 260.96 | 52.192 | 15,667,435 |
| 2022-05-10 | 258.78 | 267.30 | 245.52 | 261.79 | 52.358 | 13,169,955 |
| 2022-05-09 | 259.76 | 261.90 | 243.63 | 245.22 | 49.044 | 10,737,625 |
| 2022-05-06 | 279.12 | 279.50 | 263.26 | 266.37 | 53.274 | 7,994,790 |
| 2022-05-05 | 303.00 | 306.39 | 275.80 | 284.52 | 56.904 | 13,191,025 |
| 2022-05-04 | 284.19 | 288.49 | 267.76 | 287.37 | 57.474 | 11,359,055 |
| 2022-05-03 | 292.02 | 294.00 | 283.63 | 286.53 | 57.306 | 5,069,465 |
| 2022-05-02 | 288.56 | 294.49 | 283.53 | 292.02 | 58.404 | 6,456,365 |
| 2022-04-29 | 306.22 | 309.88 | 287.64 | 289.01 | 57.802 | 6,013,515 |
| 2022-04-28 | 304.24 | 311.89 | 296.67 | 308.65 | 61.730 | 5,972,030 |
| 2022-04-27 | 306.58 | 315.74 | 299.64 | 300.32 | 60.064 | 5,186,930 |
| 2022-04-26 | 319.33 | 321.44 | 306.44 | 306.50 | 61.300 | 4,976,670 |
| 2022-04-25 | 302.13 | 324.31 | 301.01 | 323.49 | 64.698 | 6,626,225 |
| 2022-04-22 | 320.90 | 323.84 | 303.64 | 304.29 | 60.858 | 5,262,165 |
| 2022-04-21 | 344.58 | 357.58 | 320.43 | 321.26 | 64.252 | 6,070,815 |
| 2022-04-20 | 338.00 | 348.65 | 336.73 | 340.58 | 68.116 | 5,339,215 |
| 2022-04-19 | 329.37 | 336.16 | 325.46 | 335.19 | 67.038 | 3,804,865 |
| 2022-04-18 | 329.43 | 334.22 | 323.25 | 330.42 | 66.084 | 3,188,090 |
| 2022-04-14 | 342.85 | 343.39 | 331.05 | 331.76 | 66.352 | 3,644,860 |
| 2022-04-13 | 331.99 | 342.70 | 330.52 | 340.86 | 68.172 | 3,954,630 |
| 2022-04-12 | 335.31 | 341.72 | 327.45 | 330.10 | 66.020 | 3,894,155 |
| 2022-04-11 | 330.69 | 333.84 | 324.65 | 328.07 | 65.614 | 4,485,120 |
| 2022-04-08 | 335.12 | 341.71 | 333.90 | 335.83 | 67.166 | 3,617,435 |
| 2022-04-07 | 331.27 | 344.52 | 331.27 | 338.12 | 67.624 | 5,228,555 |
| 2022-04-06 | 335.31 | 337.79 | 328.52 | 332.07 | 66.414 | 4,918,560 |
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.