Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 74.300 | 75.350 | 70.120 | 75.300 | 75.300 | 47,432,961 |
| 2025-08-06 | 96.990 | 97.589 | 96.300 | 96.580 | 96.580 | 8,765,691 |
| 2025-08-05 | 98.450 | 99.400 | 96.120 | 96.210 | 96.210 | 4,034,156 |
| 2025-08-04 | 97.815 | 99.345 | 96.540 | 98.550 | 98.550 | 5,382,976 |
| 2025-08-01 | 99.380 | 99.380 | 96.825 | 97.360 | 97.360 | 4,709,352 |
| 2025-07-31 | 102.27 | 102.60 | 99.670 | 99.900 | 99.900 | 4,311,894 |
| 2025-07-30 | 104.88 | 104.88 | 99.780 | 101.71 | 101.71 | 5,326,217 |
| 2025-07-29 | 105.63 | 106.95 | 103.21 | 104.77 | 104.77 | 3,246,943 |
| 2025-07-28 | 104.98 | 106.21 | 104.12 | 104.88 | 104.88 | 2,129,027 |
| 2025-07-25 | 105.23 | 105.85 | 104.72 | 104.82 | 104.82 | 2,088,028 |
| 2025-07-24 | 105.31 | 106.19 | 104.03 | 104.77 | 104.77 | 2,440,045 |
| 2025-07-23 | 104.91 | 105.15 | 103.14 | 105.06 | 105.06 | 2,582,740 |
| 2025-07-22 | 106.93 | 107.40 | 104.64 | 104.81 | 104.81 | 2,951,433 |
| 2025-07-21 | 105.16 | 107.52 | 104.36 | 106.94 | 106.94 | 3,533,822 |
| 2025-07-18 | 105.71 | 106.57 | 104.72 | 105.42 | 105.42 | 3,640,786 |
| 2025-07-17 | 103.50 | 105.46 | 103.35 | 104.92 | 104.92 | 3,480,861 |
| 2025-07-16 | 104.93 | 105.19 | 101.55 | 103.44 | 103.44 | 3,509,647 |
| 2025-07-15 | 103.41 | 105.44 | 103.38 | 104.93 | 104.93 | 4,172,835 |
| 2025-07-14 | 99.360 | 103.56 | 99.250 | 102.97 | 102.97 | 6,019,608 |
| 2025-07-11 | 100.00 | 100.62 | 98.700 | 99.060 | 99.060 | 4,131,965 |
| 2025-07-10 | 107.71 | 108.09 | 99.910 | 100.20 | 100.20 | 5,975,009 |
| 2025-07-09 | 108.65 | 108.77 | 105.62 | 107.65 | 107.65 | 4,442,491 |
| 2025-07-08 | 106.97 | 107.83 | 103.36 | 107.54 | 107.54 | 5,288,539 |
| 2025-07-07 | 105.60 | 107.56 | 105.02 | 106.65 | 106.65 | 4,762,596 |
| 2025-07-03 | 102.68 | 106.12 | 102.62 | 105.66 | 105.66 | 2,864,114 |
| 2025-07-02 | 101.81 | 102.65 | 100.91 | 102.21 | 102.21 | 3,749,274 |
| 2025-07-01 | 105.36 | 105.85 | 100.91 | 102.43 | 102.43 | 6,138,018 |
| 2025-06-30 | 103.90 | 105.96 | 103.41 | 105.72 | 105.72 | 4,095,413 |
| 2025-06-27 | 103.92 | 104.47 | 102.94 | 103.11 | 103.11 | 5,706,052 |
| 2025-06-26 | 103.73 | 104.74 | 103.10 | 103.86 | 103.86 | 2,816,254 |
| 2025-06-25 | 104.87 | 105.79 | 103.52 | 103.69 | 103.69 | 2,792,178 |
| 2025-06-24 | 104.32 | 104.99 | 103.39 | 104.42 | 104.42 | 3,540,704 |
| 2025-06-23 | 99.775 | 103.46 | 98.600 | 103.15 | 103.15 | 4,523,473 |
| 2025-06-20 | 101.32 | 101.99 | 98.860 | 99.850 | 99.850 | 6,944,097 |
| 2025-06-18 | 103.26 | 103.40 | 99.840 | 100.82 | 100.82 | 4,337,319 |
| 2025-06-17 | 101.53 | 104.50 | 101.30 | 102.88 | 102.88 | 4,095,961 |
| 2025-06-16 | 101.10 | 103.23 | 101.10 | 101.95 | 101.95 | 3,519,799 |
| 2025-06-13 | 100.78 | 103.34 | 100.31 | 100.83 | 100.83 | 3,425,248 |
| 2025-06-12 | 101.84 | 102.79 | 101.47 | 101.66 | 101.66 | 2,946,595 |
| 2025-06-11 | 101.42 | 104.01 | 100.14 | 102.02 | 102.02 | 4,220,252 |
| 2025-06-10 | 102.33 | 102.90 | 101.07 | 101.63 | 101.63 | 3,789,499 |
| 2025-06-09 | 104.73 | 105.00 | 101.94 | 102.08 | 102.08 | 3,904,754 |
| 2025-06-06 | 104.32 | 105.20 | 103.73 | 104.94 | 104.94 | 3,296,652 |
| 2025-06-05 | 102.07 | 103.98 | 101.75 | 103.50 | 103.50 | 3,368,327 |
| 2025-06-04 | 102.50 | 102.84 | 101.32 | 101.62 | 101.62 | 3,393,049 |
| 2025-06-03 | 102.26 | 103.17 | 102.06 | 102.88 | 102.88 | 3,789,923 |
| 2025-06-02 | 101.10 | 102.52 | 99.850 | 102.47 | 102.47 | 5,242,986 |
| 2025-05-30 | 102.20 | 102.48 | 100.54 | 101.78 | 101.78 | 17,092,971 |
| 2025-05-29 | 105.22 | 105.50 | 100.90 | 102.04 | 102.04 | 4,731,952 |
| 2025-05-28 | 104.74 | 105.58 | 104.22 | 104.51 | 104.51 | 3,740,068 |
| 2025-05-27 | 104.20 | 106.06 | 104.17 | 104.74 | 104.74 | 4,249,484 |
| 2025-05-23 | 102.16 | 103.53 | 101.58 | 103.16 | 103.16 | 3,769,215 |
| 2025-05-22 | 103.33 | 104.69 | 103.08 | 103.62 | 103.62 | 3,655,115 |
| 2025-05-21 | 103.70 | 104.78 | 102.75 | 102.84 | 102.84 | 4,423,738 |
| 2025-05-20 | 104.89 | 104.89 | 103.20 | 104.79 | 104.79 | 3,958,293 |
| 2025-05-19 | 103.56 | 104.95 | 103.50 | 104.75 | 104.75 | 3,562,604 |
| 2025-05-16 | 103.23 | 105.11 | 102.69 | 104.59 | 104.59 | 4,510,482 |
| 2025-05-15 | 102.50 | 103.40 | 101.34 | 102.56 | 102.56 | 4,680,209 |
| 2025-05-14 | 105.10 | 105.97 | 102.68 | 103.23 | 103.23 | 4,513,852 |
| 2025-05-13 | 101.49 | 105.50 | 101.28 | 105.05 | 105.05 | 5,890,029 |
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.