Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-13 | 308.89 | 314.00 | 308.01 | 310.10 | 62.020 | 3,798,425 |
| 2021-10-12 | 310.86 | 310.86 | 305.73 | 306.58 | 61.316 | 2,510,300 |
| 2021-10-11 | 305.16 | 309.11 | 302.85 | 306.80 | 61.360 | 2,524,135 |
| 2021-10-08 | 310.18 | 312.24 | 305.35 | 307.17 | 61.434 | 2,363,070 |
| 2021-10-07 | 304.63 | 313.24 | 304.02 | 309.62 | 61.924 | 3,705,095 |
| 2021-10-06 | 294.42 | 304.71 | 292.89 | 301.80 | 60.360 | 4,171,260 |
| 2021-10-05 | 293.62 | 301.00 | 291.62 | 298.52 | 59.704 | 5,240,940 |
| 2021-10-04 | 292.54 | 294.33 | 284.77 | 288.87 | 57.774 | 5,075,375 |
| 2021-10-01 | 291.17 | 299.50 | 289.05 | 298.00 | 59.600 | 4,479,345 |
| 2021-09-30 | 288.39 | 295.12 | 288.39 | 292.04 | 58.408 | 4,333,310 |
| 2021-09-29 | 291.25 | 294.03 | 288.08 | 288.83 | 57.766 | 5,604,580 |
| 2021-09-28 | 297.87 | 300.95 | 287.07 | 287.88 | 57.576 | 7,433,405 |
| 2021-09-27 | 308.46 | 309.88 | 299.19 | 300.57 | 60.114 | 4,127,755 |
| 2021-09-24 | 308.20 | 312.83 | 307.12 | 311.90 | 62.380 | 3,283,245 |
| 2021-09-23 | 304.46 | 311.45 | 302.37 | 310.54 | 62.108 | 4,887,405 |
| 2021-09-22 | 301.00 | 303.19 | 297.35 | 301.62 | 60.324 | 3,516,045 |
| 2021-09-21 | 302.00 | 303.29 | 295.12 | 299.60 | 59.920 | 3,566,415 |
| 2021-09-20 | 292.01 | 297.75 | 284.14 | 297.07 | 59.414 | 5,185,850 |
| 2021-09-17 | 302.53 | 304.41 | 296.81 | 299.49 | 59.898 | 7,779,700 |
| 2021-09-16 | 300.89 | 304.38 | 298.57 | 304.06 | 60.812 | 3,354,505 |
| 2021-09-15 | 302.23 | 303.99 | 299.19 | 301.53 | 60.306 | 5,027,395 |
| 2021-09-14 | 298.00 | 305.68 | 296.32 | 300.58 | 60.116 | 6,212,855 |
| 2021-09-13 | 310.56 | 311.44 | 294.27 | 296.92 | 59.384 | 8,886,900 |
| 2021-09-10 | 313.23 | 314.82 | 308.58 | 310.49 | 62.098 | 3,319,520 |
| 2021-09-09 | 309.20 | 313.24 | 309.10 | 310.74 | 62.148 | 4,065,620 |
| 2021-09-08 | 313.05 | 315.74 | 308.05 | 309.20 | 61.840 | 5,400,960 |
| 2021-09-07 | 321.00 | 322.00 | 312.40 | 314.08 | 62.816 | 4,064,680 |
| 2021-09-03 | 313.83 | 321.43 | 313.83 | 320.19 | 64.038 | 3,536,400 |
| 2021-09-02 | 311.32 | 316.80 | 310.46 | 313.90 | 62.780 | 4,074,545 |
| 2021-09-01 | 317.54 | 317.94 | 304.43 | 308.47 | 61.694 | 8,388,025 |
| 2021-08-31 | 320.00 | 320.58 | 313.22 | 315.14 | 63.028 | 5,856,735 |
| 2021-08-30 | 319.12 | 321.90 | 318.00 | 319.39 | 63.878 | 3,393,235 |
| 2021-08-27 | 310.48 | 317.44 | 308.87 | 316.06 | 63.212 | 4,457,520 |
| 2021-08-26 | 305.30 | 311.57 | 305.27 | 310.13 | 62.026 | 3,659,135 |
| 2021-08-25 | 300.50 | 307.84 | 300.18 | 306.03 | 61.206 | 4,008,815 |
| 2021-08-24 | 308.00 | 308.01 | 299.12 | 299.84 | 59.968 | 5,207,465 |
| 2021-08-23 | 301.89 | 308.45 | 301.67 | 307.52 | 61.504 | 4,705,080 |
| 2021-08-20 | 297.70 | 299.59 | 295.33 | 297.94 | 59.588 | 3,658,720 |
| 2021-08-19 | 287.79 | 298.58 | 286.26 | 295.78 | 59.156 | 4,093,880 |
| 2021-08-18 | 298.19 | 298.90 | 292.58 | 292.72 | 58.544 | 4,401,790 |
| 2021-08-17 | 300.14 | 302.27 | 295.19 | 298.63 | 59.726 | 4,477,520 |
| 2021-08-16 | 309.00 | 309.00 | 298.67 | 302.44 | 60.488 | 3,790,220 |
| 2021-08-13 | 303.50 | 309.53 | 302.21 | 309.33 | 61.866 | 2,991,650 |
| 2021-08-12 | 299.34 | 309.79 | 298.28 | 305.66 | 61.132 | 5,782,950 |
| 2021-08-11 | 301.43 | 302.98 | 293.71 | 298.67 | 59.734 | 4,897,795 |
| 2021-08-10 | 301.53 | 304.36 | 298.12 | 300.40 | 60.080 | 3,611,200 |
| 2021-08-09 | 305.15 | 305.50 | 299.19 | 301.11 | 60.222 | 3,625,210 |
| 2021-08-06 | 298.55 | 303.77 | 296.00 | 303.68 | 60.736 | 3,981,475 |
| 2021-08-05 | 305.00 | 306.51 | 298.27 | 300.02 | 60.004 | 6,620,905 |
| 2021-08-04 | 297.35 | 305.60 | 293.45 | 304.02 | 60.804 | 6,016,515 |
| 2021-08-03 | 285.47 | 298.00 | 285.00 | 297.76 | 59.552 | 7,556,695 |
| 2021-08-02 | 274.27 | 288.54 | 270.14 | 284.62 | 56.924 | 10,211,940 |
| 2021-07-30 | 270.99 | 273.78 | 250.00 | 272.24 | 54.448 | 9,331,455 |
| 2021-07-29 | 272.28 | 276.70 | 272.17 | 274.21 | 54.842 | 4,834,925 |
| 2021-07-28 | 272.00 | 273.82 | 269.08 | 271.69 | 54.338 | 4,005,570 |
| 2021-07-27 | 272.40 | 273.42 | 266.68 | 271.14 | 54.228 | 3,686,860 |
| 2021-07-26 | 276.60 | 277.00 | 272.14 | 272.34 | 54.468 | 3,357,330 |
| 2021-07-23 | 270.94 | 276.09 | 268.62 | 275.71 | 55.142 | 4,112,605 |
| 2021-07-22 | 266.27 | 271.44 | 265.69 | 270.75 | 54.150 | 4,042,845 |
| 2021-07-21 | 264.21 | 266.02 | 262.05 | 264.65 | 52.930 | 4,078,265 |
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.