Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 79.775 | 81.980 | 79.550 | 81.790 | 81.790 | 7,152,628 |
| 2025-11-06 | 76.045 | 81.690 | 75.310 | 80.540 | 80.540 | 13,371,820 |
| 2025-11-05 | 84.610 | 86.320 | 84.000 | 85.990 | 85.990 | 8,713,535 |
| 2025-11-04 | 86.500 | 86.840 | 84.420 | 85.220 | 85.220 | 5,906,546 |
| 2025-11-03 | 86.020 | 87.655 | 84.880 | 87.520 | 87.520 | 6,239,553 |
| 2025-10-31 | 84.210 | 86.830 | 84.000 | 86.430 | 86.430 | 4,680,422 |
| 2025-10-30 | 84.580 | 85.599 | 84.150 | 84.200 | 84.200 | 4,575,327 |
| 2025-10-29 | 84.850 | 85.000 | 83.560 | 84.220 | 84.220 | 5,430,708 |
| 2025-10-28 | 86.065 | 87.040 | 84.980 | 85.870 | 85.870 | 4,895,581 |
| 2025-10-27 | 86.130 | 86.560 | 85.140 | 85.290 | 85.290 | 4,166,138 |
| 2025-10-24 | 85.770 | 85.860 | 84.980 | 85.560 | 85.560 | 3,367,503 |
| 2025-10-23 | 84.660 | 85.470 | 84.335 | 84.930 | 84.930 | 2,549,104 |
← NewerPage 5 of 5 · 252 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.