Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 94.800 | 96.380 | 92.730 | 94.200 | 94.200 | 5,916,022 |
| 2024-11-14 | 96.542 | 97.060 | 94.110 | 94.460 | 94.460 | 7,275,759 |
| 2024-11-13 | 98.050 | 100.59 | 97.600 | 97.880 | 97.880 | 6,571,755 |
| 2024-11-12 | 97.160 | 99.510 | 96.906 | 99.150 | 99.150 | 7,145,994 |
| 2024-11-11 | 92.420 | 97.350 | 92.300 | 97.180 | 97.180 | 8,393,346 |
| 2024-11-08 | 84.500 | 92.528 | 84.260 | 92.040 | 92.040 | 13,790,380 |
| 2024-11-07 | 82.445 | 83.830 | 81.500 | 83.680 | 83.680 | 6,375,040 |
| 2024-11-06 | 80.210 | 81.080 | 79.780 | 80.870 | 80.870 | 5,711,298 |
| 2024-11-05 | 79.350 | 79.450 | 77.720 | 77.920 | 77.920 | 4,408,036 |
| 2024-11-04 | 78.630 | 79.370 | 77.800 | 78.840 | 78.840 | 3,488,417 |
| 2024-11-01 | 78.180 | 79.420 | 77.820 | 78.800 | 78.800 | 4,055,570 |
| 2024-10-31 | 78.990 | 79.510 | 78.150 | 78.660 | 78.660 | 4,585,233 |
| 2024-10-30 | 79.250 | 79.920 | 78.590 | 78.740 | 78.740 | 2,595,493 |
| 2024-10-29 | 79.772 | 80.390 | 78.510 | 79.370 | 79.370 | 3,806,406 |
| 2024-10-28 | 81.160 | 81.480 | 80.470 | 80.755 | 80.755 | 2,492,169 |
| 2024-10-25 | 80.790 | 81.800 | 80.220 | 80.340 | 80.340 | 3,112,008 |
| 2024-10-24 | 80.650 | 81.340 | 80.360 | 80.620 | 80.620 | 2,828,761 |
| 2024-10-23 | 82.030 | 82.890 | 80.240 | 80.370 | 80.370 | 4,067,878 |
| 2024-10-22 | 81.380 | 82.970 | 81.200 | 82.440 | 82.440 | 3,046,845 |
| 2024-10-21 | 82.655 | 83.220 | 81.770 | 82.050 | 82.050 | 3,798,949 |
| 2024-10-18 | 80.510 | 81.290 | 80.240 | 81.070 | 81.070 | 2,955,891 |
| 2024-10-17 | 80.020 | 81.720 | 79.560 | 80.860 | 80.860 | 4,093,275 |
| 2024-10-16 | 82.610 | 82.610 | 81.400 | 82.120 | 82.120 | 2,696,638 |
| 2024-10-15 | 82.660 | 82.985 | 82.180 | 82.640 | 82.640 | 5,379,012 |
| 2024-10-14 | 83.450 | 83.769 | 81.930 | 82.830 | 82.830 | 2,777,129 |
| 2024-10-11 | 82.440 | 83.040 | 81.920 | 82.870 | 82.870 | 2,966,193 |
| 2024-10-10 | 79.660 | 82.500 | 79.660 | 82.475 | 82.475 | 5,288,320 |
| 2024-10-09 | 78.070 | 80.370 | 78.000 | 80.330 | 80.330 | 4,709,415 |
| 2024-10-08 | 77.810 | 78.040 | 76.820 | 77.780 | 77.780 | 3,879,120 |
| 2024-10-07 | 78.020 | 79.080 | 77.340 | 77.480 | 77.480 | 4,212,995 |
| 2024-10-04 | 77.690 | 78.200 | 76.820 | 78.010 | 78.010 | 3,144,257 |
| 2024-10-03 | 77.300 | 77.610 | 76.780 | 76.980 | 76.980 | 3,717,008 |
| 2024-10-02 | 76.490 | 77.830 | 76.000 | 77.590 | 77.590 | 3,000,106 |
| 2024-10-01 | 78.208 | 78.498 | 76.180 | 76.490 | 76.490 | 3,966,326 |
| 2024-09-30 | 77.650 | 78.080 | 76.705 | 77.550 | 77.550 | 3,453,441 |
| 2024-09-27 | 77.200 | 77.780 | 76.430 | 77.450 | 77.450 | 2,987,870 |
| 2024-09-26 | 77.138 | 77.740 | 76.070 | 77.210 | 77.210 | 5,170,085 |
| 2024-09-25 | 77.420 | 77.835 | 75.940 | 76.610 | 76.610 | 4,286,288 |
| 2024-09-24 | 77.370 | 78.180 | 77.130 | 77.460 | 77.460 | 2,943,311 |
| 2024-09-23 | 77.198 | 77.820 | 76.970 | 77.440 | 77.440 | 3,252,169 |
| 2024-09-20 | 75.520 | 76.855 | 75.520 | 76.780 | 76.780 | 12,542,760 |
| 2024-09-19 | 76.080 | 76.200 | 74.850 | 75.660 | 75.660 | 3,947,493 |
| 2024-09-18 | 75.810 | 75.840 | 74.540 | 74.680 | 74.680 | 2,876,414 |
| 2024-09-17 | 76.100 | 76.470 | 75.380 | 75.610 | 75.610 | 2,677,888 |
| 2024-09-16 | 74.870 | 76.650 | 74.800 | 76.340 | 76.340 | 4,402,057 |
| 2024-09-13 | 74.670 | 75.600 | 74.130 | 75.010 | 75.010 | 4,637,702 |
| 2024-09-12 | 76.850 | 76.890 | 73.290 | 74.490 | 74.490 | 8,618,080 |
| 2024-09-11 | 75.780 | 76.840 | 74.710 | 76.640 | 76.640 | 4,102,347 |
| 2024-09-10 | 75.430 | 76.130 | 75.020 | 76.070 | 76.070 | 3,853,883 |
| 2024-09-09 | 75.270 | 75.920 | 74.920 | 75.100 | 75.100 | 4,088,881 |
| 2024-09-06 | 76.020 | 76.420 | 74.600 | 75.155 | 75.155 | 5,364,384 |
| 2024-09-05 | 76.440 | 76.674 | 75.254 | 75.800 | 75.800 | 4,469,068 |
| 2024-09-04 | 76.550 | 77.180 | 75.710 | 76.870 | 76.870 | 4,181,704 |
| 2024-09-03 | 76.620 | 78.080 | 76.080 | 77.130 | 77.130 | 5,807,290 |
| 2024-08-30 | 76.310 | 76.910 | 76.080 | 76.710 | 76.710 | 3,585,700 |
| 2024-08-29 | 76.000 | 77.180 | 75.540 | 76.270 | 76.270 | 3,054,470 |
| 2024-08-28 | 76.000 | 76.280 | 75.190 | 75.610 | 75.610 | 2,635,293 |
| 2024-08-27 | 74.850 | 75.990 | 74.610 | 75.970 | 75.970 | 2,471,210 |
| 2024-08-26 | 74.980 | 75.400 | 74.800 | 75.180 | 75.180 | 2,751,206 |
| 2024-08-23 | 74.880 | 75.100 | 73.745 | 74.730 | 74.730 | 3,182,470 |
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.