Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 309.44 | 319.83 | 309.08 | 314.66 | 62.932 | 8,805,110 |
| 2022-01-06 | 294.49 | 319.67 | 293.69 | 314.00 | 62.800 | 12,004,195 |
| 2022-01-05 | 315.88 | 319.70 | 302.91 | 303.49 | 60.698 | 12,032,865 |
| 2022-01-04 | 330.50 | 333.42 | 312.67 | 322.14 | 64.428 | 9,829,240 |
| 2022-01-03 | 362.12 | 362.12 | 332.44 | 333.12 | 66.624 | 9,526,205 |
| 2021-12-31 | 359.76 | 363.56 | 358.93 | 359.40 | 71.880 | 2,640,575 |
| 2021-12-30 | 367.23 | 370.29 | 358.80 | 359.78 | 71.956 | 3,755,220 |
| 2021-12-29 | 366.25 | 371.77 | 362.71 | 366.74 | 73.348 | 2,975,615 |
| 2021-12-28 | 370.00 | 370.00 | 361.52 | 366.00 | 73.200 | 3,828,455 |
| 2021-12-27 | 353.89 | 367.79 | 353.76 | 367.67 | 73.534 | 5,095,140 |
| 2021-12-23 | 348.00 | 354.84 | 346.08 | 349.02 | 69.804 | 3,536,520 |
| 2021-12-22 | 340.00 | 348.79 | 335.00 | 348.16 | 69.632 | 4,233,280 |
| 2021-12-21 | 334.78 | 339.78 | 323.20 | 339.25 | 67.850 | 5,662,320 |
| 2021-12-20 | 323.65 | 334.36 | 320.73 | 330.53 | 66.106 | 7,361,295 |
| 2021-12-17 | 316.37 | 337.19 | 315.12 | 333.83 | 66.766 | 48,734,619 |
| 2021-12-16 | 335.48 | 337.70 | 319.98 | 322.92 | 64.584 | 7,287,760 |
| 2021-12-15 | 316.00 | 337.61 | 315.92 | 336.78 | 67.356 | 8,266,240 |
| 2021-12-14 | 322.88 | 323.15 | 306.08 | 315.80 | 63.160 | 8,492,130 |
| 2021-12-13 | 334.56 | 339.38 | 328.75 | 331.60 | 66.320 | 7,120,165 |
| 2021-12-10 | 320.10 | 334.28 | 320.10 | 332.63 | 66.526 | 6,901,800 |
| 2021-12-09 | 322.88 | 324.46 | 314.84 | 316.42 | 63.284 | 4,041,505 |
| 2021-12-08 | 317.23 | 323.88 | 311.43 | 322.44 | 64.488 | 5,147,325 |
| 2021-12-07 | 303.19 | 317.70 | 302.99 | 317.24 | 63.448 | 6,454,415 |
| 2021-12-06 | 297.79 | 300.52 | 289.24 | 292.04 | 58.408 | 11,292,955 |
| 2021-12-03 | 310.88 | 313.25 | 296.67 | 302.82 | 60.564 | 10,448,940 |
| 2021-12-02 | 305.26 | 314.66 | 301.10 | 313.11 | 62.622 | 8,490,855 |
| 2021-12-01 | 337.60 | 338.05 | 304.51 | 305.26 | 61.052 | 11,509,835 |
| 2021-11-30 | 344.64 | 347.77 | 330.33 | 332.11 | 66.422 | 8,660,595 |
| 2021-11-29 | 333.00 | 345.50 | 331.83 | 343.30 | 68.660 | 5,236,090 |
| 2021-11-26 | 330.45 | 341.04 | 325.21 | 327.39 | 65.478 | 3,235,750 |
| 2021-11-24 | 326.85 | 333.38 | 319.97 | 333.24 | 66.648 | 2,946,270 |
| 2021-11-23 | 326.57 | 333.15 | 318.27 | 327.48 | 65.496 | 5,327,770 |
| 2021-11-22 | 343.70 | 344.54 | 325.31 | 330.80 | 66.160 | 5,160,035 |
| 2021-11-19 | 346.86 | 350.64 | 341.92 | 342.51 | 68.502 | 3,608,645 |
| 2021-11-18 | 341.00 | 346.40 | 338.07 | 343.51 | 68.702 | 3,465,310 |
| 2021-11-17 | 341.23 | 344.14 | 334.79 | 341.35 | 68.270 | 3,756,890 |
| 2021-11-16 | 332.11 | 342.48 | 332.11 | 341.01 | 68.202 | 3,390,850 |
| 2021-11-15 | 344.75 | 344.75 | 331.79 | 335.13 | 67.026 | 3,756,875 |
| 2021-11-12 | 339.34 | 343.74 | 339.25 | 342.17 | 68.434 | 2,909,875 |
| 2021-11-11 | 338.89 | 339.91 | 334.54 | 336.88 | 67.376 | 3,304,495 |
| 2021-11-10 | 345.67 | 346.00 | 329.40 | 333.16 | 66.632 | 5,811,680 |
| 2021-11-09 | 351.97 | 354.14 | 343.31 | 349.06 | 69.812 | 5,010,080 |
| 2021-11-08 | 345.00 | 355.35 | 341.36 | 351.19 | 70.238 | 6,588,915 |
| 2021-11-05 | 349.23 | 349.23 | 327.51 | 341.19 | 68.238 | 8,395,400 |
| 2021-11-04 | 328.66 | 338.53 | 328.59 | 338.40 | 67.680 | 5,747,690 |
| 2021-11-03 | 330.06 | 332.36 | 322.22 | 329.92 | 65.984 | 3,431,700 |
| 2021-11-02 | 324.98 | 331.98 | 324.71 | 328.43 | 65.686 | 3,826,760 |
| 2021-11-01 | 336.34 | 337.99 | 319.06 | 324.11 | 64.822 | 5,875,375 |
| 2021-10-29 | 325.26 | 337.94 | 325.05 | 336.34 | 67.268 | 4,276,625 |
| 2021-10-28 | 320.68 | 327.64 | 320.68 | 327.38 | 65.476 | 2,842,835 |
| 2021-10-27 | 324.20 | 328.52 | 320.22 | 320.61 | 64.122 | 3,491,515 |
| 2021-10-26 | 333.96 | 334.10 | 320.00 | 322.63 | 64.526 | 7,187,930 |
| 2021-10-25 | 337.60 | 345.25 | 331.02 | 331.91 | 66.382 | 4,970,995 |
| 2021-10-22 | 334.86 | 338.82 | 331.30 | 335.29 | 67.058 | 2,282,485 |
| 2021-10-21 | 333.84 | 334.46 | 327.70 | 334.34 | 66.868 | 3,109,355 |
← NewerPage 21 of 21 · 1,255 trading days
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.