Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 99.850 | 102.13 | 99.190 | 102.04 | 102.04 | 6,251,519 |
| 2025-05-09 | 98.330 | 98.380 | 95.420 | 97.420 | 97.420 | 5,721,214 |
| 2025-05-08 | 97.600 | 99.270 | 93.250 | 97.740 | 97.740 | 15,635,130 |
| 2025-05-07 | 106.04 | 107.44 | 105.47 | 106.72 | 106.72 | 6,913,469 |
| 2025-05-06 | 105.99 | 108.51 | 105.43 | 107.14 | 107.14 | 4,775,150 |
| 2025-05-05 | 104.57 | 109.33 | 104.46 | 108.69 | 108.69 | 5,447,124 |
| 2025-05-02 | 105.71 | 106.65 | 104.63 | 106.18 | 106.18 | 3,795,580 |
| 2025-05-01 | 104.88 | 106.41 | 104.14 | 104.21 | 104.21 | 4,088,319 |
| 2025-04-30 | 101.86 | 103.98 | 100.34 | 103.76 | 103.76 | 5,456,902 |
| 2025-04-29 | 102.02 | 104.54 | 101.97 | 104.21 | 104.21 | 3,128,882 |
| 2025-04-28 | 102.39 | 103.08 | 100.94 | 102.64 | 102.64 | 3,079,459 |
| 2025-04-25 | 100.27 | 101.92 | 99.993 | 101.80 | 101.80 | 3,350,024 |
| 2025-04-24 | 96.990 | 101.19 | 96.750 | 100.72 | 100.72 | 4,087,897 |
| 2025-04-23 | 97.450 | 99.540 | 96.290 | 97.000 | 97.000 | 4,330,101 |
| 2025-04-22 | 93.510 | 95.060 | 91.240 | 94.370 | 94.370 | 4,621,048 |
| 2025-04-21 | 94.870 | 95.710 | 91.330 | 92.720 | 92.720 | 3,071,546 |
| 2025-04-17 | 96.825 | 97.350 | 95.800 | 96.130 | 96.130 | 2,979,241 |
| 2025-04-16 | 97.200 | 98.600 | 94.800 | 96.070 | 96.070 | 5,678,499 |
| 2025-04-15 | 97.390 | 99.240 | 97.195 | 99.200 | 99.200 | 3,584,029 |
| 2025-04-14 | 99.890 | 100.50 | 95.360 | 96.850 | 96.850 | 4,616,038 |
| 2025-04-11 | 96.010 | 98.180 | 94.970 | 97.730 | 97.730 | 5,503,251 |
| 2025-04-10 | 97.260 | 98.190 | 93.580 | 96.320 | 96.320 | 6,807,685 |
| 2025-04-09 | 88.805 | 100.50 | 87.830 | 99.930 | 99.930 | 9,263,431 |
| 2025-04-08 | 91.660 | 91.920 | 86.820 | 88.150 | 88.150 | 9,188,648 |
| 2025-04-07 | 82.315 | 91.380 | 81.700 | 88.000 | 88.000 | 11,000,390 |
| 2025-04-04 | 86.510 | 87.790 | 84.280 | 84.710 | 84.710 | 11,174,950 |
| 2025-04-03 | 92.760 | 93.480 | 89.330 | 89.440 | 89.440 | 8,699,053 |
| 2025-04-02 | 95.084 | 98.400 | 95.000 | 98.080 | 98.080 | 3,438,317 |
| 2025-04-01 | 95.220 | 96.830 | 94.540 | 96.670 | 96.670 | 4,108,994 |
| 2025-03-31 | 94.460 | 96.970 | 93.260 | 96.260 | 96.260 | 6,285,879 |
| 2025-03-28 | 99.070 | 99.480 | 95.370 | 96.600 | 96.600 | 4,501,167 |
| 2025-03-27 | 100.26 | 100.97 | 98.990 | 99.540 | 99.540 | 3,358,252 |
| 2025-03-26 | 101.62 | 102.34 | 100.42 | 101.01 | 101.01 | 2,998,346 |
| 2025-03-25 | 99.720 | 102.22 | 99.545 | 102.09 | 102.09 | 3,423,625 |
| 2025-03-24 | 100.00 | 100.29 | 98.810 | 99.790 | 99.790 | 4,047,407 |
| 2025-03-21 | 97.320 | 98.730 | 95.940 | 98.650 | 98.650 | 5,778,703 |
| 2025-03-20 | 97.140 | 99.590 | 97.112 | 98.450 | 98.450 | 4,249,341 |
| 2025-03-19 | 97.325 | 99.180 | 97.060 | 98.170 | 98.170 | 4,320,845 |
| 2025-03-18 | 96.080 | 97.290 | 94.810 | 96.910 | 96.910 | 3,481,690 |
| 2025-03-17 | 95.740 | 97.490 | 95.580 | 96.670 | 96.670 | 4,146,483 |
| 2025-03-14 | 94.640 | 96.690 | 94.000 | 96.250 | 96.250 | 3,973,295 |
| 2025-03-13 | 97.400 | 97.500 | 93.273 | 93.420 | 93.420 | 4,262,027 |
| 2025-03-12 | 99.530 | 100.85 | 97.610 | 97.930 | 97.930 | 4,301,645 |
| 2025-03-11 | 96.490 | 99.935 | 95.500 | 98.280 | 98.280 | 6,312,047 |
| 2025-03-10 | 99.320 | 99.535 | 95.718 | 96.040 | 96.040 | 5,573,562 |
| 2025-03-07 | 102.00 | 102.35 | 98.050 | 101.28 | 101.28 | 5,560,859 |
| 2025-03-06 | 105.65 | 106.68 | 101.50 | 101.72 | 101.72 | 4,443,066 |
| 2025-03-05 | 105.38 | 107.50 | 103.72 | 106.80 | 106.80 | 4,953,847 |
| 2025-03-04 | 106.81 | 107.71 | 103.93 | 106.48 | 106.48 | 5,442,955 |
| 2025-03-03 | 108.82 | 110.67 | 106.04 | 106.54 | 106.54 | 5,292,011 |
| 2025-02-28 | 106.98 | 108.26 | 105.90 | 108.01 | 108.01 | 5,126,325 |
| 2025-02-27 | 109.98 | 111.31 | 107.00 | 107.09 | 107.09 | 4,305,503 |
| 2025-02-26 | 108.46 | 110.29 | 107.83 | 109.02 | 109.02 | 3,799,699 |
| 2025-02-25 | 108.08 | 108.57 | 105.78 | 108.06 | 108.06 | 4,429,592 |
| 2025-02-24 | 109.32 | 110.02 | 107.33 | 108.69 | 108.69 | 5,413,911 |
| 2025-02-21 | 113.96 | 114.57 | 109.93 | 110.02 | 110.02 | 5,172,149 |
| 2025-02-20 | 113.80 | 114.53 | 110.83 | 114.21 | 114.21 | 6,895,570 |
| 2025-02-19 | 114.11 | 114.63 | 111.88 | 114.57 | 114.57 | 4,912,081 |
| 2025-02-18 | 112.70 | 114.82 | 112.46 | 114.26 | 114.26 | 6,666,597 |
| 2025-02-14 | 110.27 | 112.37 | 108.72 | 111.64 | 111.64 | 4,981,071 |
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.