Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 86.510 | 89.760 | 86.360 | 89.240 | 89.240 | 5,451,900 |
| 2026-05-01 | 86.120 | 86.750 | 84.970 | 86.290 | 86.290 | 4,041,100 |
| 2026-04-30 | 85.120 | 85.220 | 82.440 | 84.310 | 84.310 | 5,810,500 |
| 2026-04-29 | 85.420 | 86.390 | 84.430 | 86.110 | 86.110 | 3,061,400 |
| 2026-04-28 | 86.740 | 87.440 | 85.440 | 85.720 | 85.720 | 3,890,500 |
| 2026-04-27 | 84.100 | 86.760 | 83.780 | 85.670 | 85.670 | 5,679,500 |
| 2026-04-24 | 83.100 | 84.560 | 82.500 | 84.340 | 84.340 | 5,778,400 |
← NewerPage 3 of 3 · 127 trading days
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.