Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 108.99 | 110.03 | 107.61 | 109.98 | 109.98 | 3,601,424 |
| 2025-02-12 | 107.03 | 107.80 | 104.27 | 107.70 | 107.70 | 4,412,569 |
| 2025-02-11 | 109.50 | 110.33 | 107.81 | 108.33 | 108.33 | 4,430,075 |
| 2025-02-10 | 108.65 | 110.99 | 107.45 | 109.55 | 109.55 | 5,111,336 |
| 2025-02-07 | 109.49 | 110.53 | 102.37 | 107.66 | 107.66 | 11,183,600 |
| 2025-02-06 | 105.40 | 105.82 | 103.96 | 104.72 | 104.72 | 6,937,744 |
| 2025-02-05 | 103.15 | 105.12 | 101.85 | 105.07 | 105.07 | 4,166,000 |
| 2025-02-04 | 101.00 | 102.83 | 100.70 | 102.78 | 102.78 | 3,899,980 |
| 2025-02-03 | 98.870 | 101.41 | 98.120 | 100.90 | 100.90 | 4,943,874 |
| 2025-01-31 | 101.14 | 102.87 | 100.47 | 100.88 | 100.88 | 4,091,904 |
| 2025-01-30 | 100.41 | 102.17 | 100.02 | 100.93 | 100.93 | 4,168,508 |
| 2025-01-29 | 99.920 | 100.21 | 98.201 | 99.330 | 99.330 | 3,124,468 |
| 2025-01-28 | 96.530 | 100.38 | 95.550 | 99.830 | 99.830 | 4,380,145 |
| 2025-01-27 | 94.910 | 98.325 | 94.100 | 96.770 | 96.770 | 4,245,462 |
| 2025-01-24 | 97.565 | 97.565 | 96.106 | 96.900 | 96.900 | 4,139,757 |
| 2025-01-23 | 97.650 | 98.073 | 95.940 | 97.450 | 97.450 | 3,704,679 |
| 2025-01-22 | 98.000 | 98.340 | 96.590 | 98.240 | 98.240 | 3,542,403 |
| 2025-01-21 | 95.650 | 97.280 | 94.820 | 97.200 | 97.200 | 3,850,121 |
| 2025-01-17 | 96.088 | 96.088 | 93.880 | 94.230 | 94.230 | 4,917,013 |
| 2025-01-16 | 93.920 | 94.845 | 93.410 | 94.050 | 94.050 | 2,907,881 |
| 2025-01-15 | 93.885 | 94.160 | 92.760 | 93.060 | 93.060 | 4,847,014 |
| 2025-01-14 | 92.570 | 93.330 | 90.800 | 92.490 | 92.490 | 5,432,787 |
| 2025-01-13 | 93.970 | 94.350 | 92.635 | 93.830 | 93.830 | 4,148,804 |
| 2025-01-10 | 95.440 | 95.670 | 94.150 | 94.560 | 94.560 | 4,019,444 |
| 2025-01-08 | 95.200 | 96.270 | 93.330 | 96.040 | 96.040 | 4,756,140 |
| 2025-01-07 | 97.690 | 98.000 | 94.400 | 95.930 | 95.930 | 4,007,324 |
| 2025-01-06 | 100.88 | 101.00 | 97.120 | 97.940 | 97.940 | 4,193,223 |
| 2025-01-03 | 95.730 | 98.380 | 95.365 | 97.470 | 97.470 | 4,272,634 |
| 2025-01-02 | 95.360 | 96.170 | 93.210 | 94.750 | 94.750 | 2,852,109 |
| 2024-12-31 | 95.790 | 96.000 | 93.870 | 94.480 | 94.480 | 2,183,907 |
| 2024-12-30 | 94.880 | 95.730 | 94.000 | 95.130 | 95.130 | 2,128,262 |
| 2024-12-27 | 96.510 | 96.510 | 94.800 | 96.080 | 96.080 | 2,774,949 |
| 2024-12-26 | 97.160 | 97.600 | 96.730 | 97.290 | 97.290 | 1,661,958 |
| 2024-12-24 | 96.650 | 97.830 | 96.320 | 97.810 | 97.810 | 1,764,854 |
| 2024-12-23 | 96.925 | 97.067 | 95.340 | 96.420 | 96.420 | 3,107,902 |
| 2024-12-20 | 93.720 | 97.830 | 93.360 | 97.190 | 97.190 | 13,324,440 |
| 2024-12-19 | 95.940 | 96.865 | 94.230 | 94.850 | 94.850 | 4,583,508 |
| 2024-12-18 | 98.050 | 98.565 | 92.830 | 93.360 | 93.360 | 5,751,007 |
| 2024-12-17 | 98.160 | 99.370 | 97.010 | 97.620 | 97.620 | 4,009,767 |
| 2024-12-16 | 98.210 | 98.500 | 97.030 | 98.160 | 98.160 | 3,822,362 |
| 2024-12-13 | 98.290 | 99.190 | 96.860 | 97.950 | 97.950 | 3,166,115 |
| 2024-12-12 | 98.040 | 98.900 | 97.250 | 98.600 | 98.600 | 2,859,805 |
| 2024-12-11 | 98.000 | 98.680 | 97.030 | 98.040 | 98.040 | 3,417,447 |
| 2024-12-10 | 96.520 | 98.370 | 96.060 | 97.130 | 97.130 | 3,915,618 |
| 2024-12-09 | 99.710 | 100.40 | 96.201 | 97.040 | 97.040 | 4,260,813 |
| 2024-12-06 | 98.520 | 99.710 | 98.100 | 99.210 | 99.210 | 3,219,862 |
| 2024-12-05 | 98.310 | 99.740 | 97.700 | 98.460 | 98.460 | 3,940,690 |
| 2024-12-04 | 96.990 | 98.500 | 96.050 | 98.190 | 98.190 | 4,979,240 |
| 2024-12-03 | 95.000 | 95.790 | 93.380 | 95.290 | 95.290 | 3,716,650 |
| 2024-12-02 | 95.360 | 97.180 | 94.930 | 95.320 | 95.320 | 4,379,471 |
| 2024-11-29 | 94.330 | 95.470 | 94.110 | 95.050 | 95.050 | 2,124,139 |
| 2024-11-27 | 96.680 | 96.790 | 93.860 | 94.060 | 94.060 | 3,835,031 |
| 2024-11-26 | 93.970 | 96.700 | 93.970 | 96.440 | 96.440 | 4,729,263 |
| 2024-11-25 | 93.110 | 94.900 | 92.680 | 93.120 | 93.120 | 8,804,549 |
| 2024-11-22 | 94.320 | 94.500 | 92.330 | 92.770 | 92.770 | 4,060,455 |
| 2024-11-21 | 93.000 | 94.350 | 92.520 | 94.020 | 94.020 | 4,379,697 |
| 2024-11-20 | 91.300 | 92.490 | 90.610 | 92.450 | 92.450 | 5,026,814 |
| 2024-11-19 | 90.585 | 91.775 | 89.670 | 90.790 | 90.790 | 5,706,880 |
| 2024-11-18 | 94.570 | 96.740 | 90.960 | 91.880 | 91.880 | 8,702,907 |
| 2024-11-15 | 94.800 | 96.380 | 92.730 | 94.200 | 94.200 | 5,916,022 |
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.