Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 346.24 | 346.98 | 338.65 | 341.89 | 68.378 | 4,342,065 |
| 2022-04-04 | 342.48 | 347.63 | 340.35 | 346.69 | 69.338 | 3,358,220 |
| 2022-04-01 | 341.01 | 345.10 | 336.02 | 339.01 | 67.802 | 3,622,410 |
| 2022-03-31 | 341.26 | 352.98 | 341.26 | 341.74 | 68.348 | 6,092,880 |
| 2022-03-30 | 345.00 | 350.80 | 340.01 | 341.93 | 68.386 | 3,578,185 |
| 2022-03-29 | 344.56 | 348.59 | 336.36 | 347.48 | 69.496 | 6,421,115 |
| 2022-03-28 | 333.00 | 341.23 | 329.61 | 338.53 | 67.706 | 3,873,110 |
| 2022-03-25 | 333.00 | 336.15 | 322.03 | 332.73 | 66.546 | 4,292,860 |
| 2022-03-24 | 322.52 | 336.35 | 318.33 | 335.71 | 67.142 | 4,998,325 |
| 2022-03-23 | 323.75 | 329.55 | 318.17 | 321.43 | 64.286 | 3,931,545 |
| 2022-03-22 | 313.22 | 326.78 | 312.00 | 325.69 | 65.138 | 6,457,570 |
| 2022-03-21 | 315.34 | 318.86 | 305.81 | 314.53 | 62.906 | 7,951,560 |
| 2022-03-18 | 302.99 | 321.16 | 300.30 | 319.97 | 63.994 | 13,095,775 |
| 2022-03-17 | 293.71 | 303.54 | 289.20 | 303.48 | 60.696 | 8,120,135 |
| 2022-03-16 | 283.85 | 297.83 | 281.70 | 297.54 | 59.508 | 9,152,330 |
| 2022-03-15 | 278.45 | 283.98 | 273.76 | 283.32 | 56.664 | 6,130,670 |
| 2022-03-14 | 276.33 | 282.11 | 265.28 | 275.44 | 55.088 | 9,982,945 |
| 2022-03-11 | 292.06 | 292.06 | 278.52 | 279.13 | 55.826 | 6,845,260 |
| 2022-03-10 | 284.30 | 289.73 | 277.56 | 286.76 | 57.352 | 7,338,330 |
| 2022-03-09 | 285.11 | 289.30 | 274.03 | 287.43 | 57.486 | 10,994,280 |
| 2022-03-08 | 284.57 | 286.50 | 272.50 | 276.83 | 55.366 | 10,565,850 |
| 2022-03-07 | 333.72 | 337.96 | 290.84 | 291.37 | 58.274 | 12,903,075 |
| 2022-03-04 | 336.28 | 339.05 | 326.46 | 335.46 | 67.092 | 6,077,700 |
| 2022-03-03 | 346.13 | 348.29 | 331.54 | 336.35 | 67.270 | 5,678,200 |
| 2022-03-02 | 339.65 | 346.87 | 332.37 | 344.81 | 68.962 | 5,867,980 |
| 2022-03-01 | 346.05 | 351.52 | 334.22 | 337.83 | 67.566 | 8,147,850 |
| 2022-02-28 | 322.55 | 345.45 | 321.52 | 344.52 | 68.904 | 12,006,690 |
| 2022-02-25 | 316.96 | 325.56 | 310.00 | 324.97 | 64.994 | 6,182,400 |
| 2022-02-24 | 277.88 | 318.47 | 275.94 | 316.45 | 63.290 | 12,905,715 |
| 2022-02-23 | 300.45 | 303.70 | 283.42 | 284.51 | 56.902 | 6,862,040 |
| 2022-02-22 | 302.03 | 306.70 | 292.95 | 297.40 | 59.480 | 6,688,820 |
| 2022-02-18 | 311.07 | 314.31 | 303.94 | 304.85 | 60.970 | 4,612,895 |
| 2022-02-17 | 317.63 | 317.63 | 309.23 | 310.54 | 62.108 | 3,957,150 |
| 2022-02-16 | 317.46 | 321.52 | 310.34 | 320.36 | 64.072 | 4,955,500 |
| 2022-02-15 | 316.86 | 323.36 | 314.91 | 322.42 | 64.484 | 3,830,305 |
| 2022-02-14 | 311.12 | 316.78 | 306.45 | 310.35 | 62.070 | 5,370,405 |
| 2022-02-11 | 326.29 | 329.78 | 308.19 | 310.27 | 62.054 | 5,881,175 |
| 2022-02-10 | 321.25 | 332.36 | 320.52 | 325.36 | 65.072 | 5,764,770 |
| 2022-02-09 | 320.00 | 330.26 | 318.55 | 329.84 | 65.968 | 6,909,015 |
| 2022-02-08 | 305.93 | 315.97 | 304.45 | 314.86 | 62.972 | 4,988,775 |
| 2022-02-07 | 311.42 | 316.90 | 305.77 | 307.22 | 61.444 | 5,924,960 |
| 2022-02-04 | 304.07 | 317.33 | 289.18 | 314.33 | 62.866 | 12,722,395 |
| 2022-02-03 | 299.48 | 310.53 | 295.37 | 297.00 | 59.400 | 8,857,305 |
| 2022-02-02 | 306.12 | 311.00 | 303.02 | 309.88 | 61.976 | 8,535,670 |
| 2022-02-01 | 297.84 | 303.13 | 291.79 | 302.18 | 60.436 | 6,466,900 |
| 2022-01-31 | 282.16 | 298.10 | 279.56 | 297.24 | 59.448 | 9,103,650 |
| 2022-01-28 | 273.75 | 282.56 | 265.20 | 282.16 | 56.432 | 7,346,355 |
| 2022-01-27 | 275.65 | 281.67 | 268.66 | 269.72 | 53.944 | 6,169,835 |
| 2022-01-26 | 281.80 | 286.51 | 268.31 | 271.15 | 54.230 | 8,628,815 |
| 2022-01-25 | 283.78 | 284.43 | 271.13 | 272.95 | 54.590 | 8,703,070 |
| 2022-01-24 | 282.66 | 290.75 | 262.84 | 290.37 | 58.074 | 16,825,995 |
| 2022-01-21 | 301.86 | 304.41 | 288.25 | 288.65 | 57.730 | 9,746,415 |
| 2022-01-20 | 309.98 | 317.94 | 304.65 | 304.99 | 60.998 | 5,267,825 |
| 2022-01-19 | 312.35 | 323.16 | 306.74 | 307.16 | 61.432 | 5,922,590 |
| 2022-01-18 | 304.08 | 317.64 | 303.05 | 308.47 | 61.694 | 7,610,355 |
| 2022-01-14 | 305.25 | 313.88 | 303.16 | 312.54 | 62.508 | 6,411,915 |
| 2022-01-13 | 320.54 | 322.80 | 307.26 | 307.88 | 61.576 | 6,471,440 |
| 2022-01-12 | 325.54 | 330.25 | 318.21 | 320.79 | 64.158 | 7,013,945 |
| 2022-01-11 | 317.73 | 324.00 | 314.00 | 323.56 | 64.712 | 7,455,880 |
| 2022-01-10 | 304.22 | 324.91 | 302.42 | 324.71 | 64.942 | 11,657,555 |
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.