Fortinet, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2010-02-12 | 16.450 | 16.970 | 16.420 | 16.520 | 1.652 | 2,053,830 |
| 2010-02-11 | 16.860 | 16.870 | 16.300 | 16.670 | 1.667 | 3,222,080 |
| 2010-02-10 | 16.550 | 17.000 | 16.370 | 16.860 | 1.686 | 2,775,900 |
| 2010-02-09 | 16.720 | 17.140 | 16.270 | 16.590 | 1.659 | 4,389,400 |
| 2010-02-08 | 15.750 | 16.080 | 15.360 | 15.900 | 1.590 | 1,885,160 |
| 2010-02-05 | 15.700 | 15.890 | 15.180 | 15.690 | 1.569 | 5,303,100 |
| 2010-02-04 | 16.380 | 16.550 | 15.520 | 15.700 | 1.570 | 6,019,780 |
| 2010-02-03 | 17.150 | 17.220 | 16.350 | 16.440 | 1.644 | 4,567,080 |
| 2010-02-02 | 17.500 | 17.730 | 17.010 | 17.130 | 1.713 | 6,499,110 |
| 2010-02-01 | 17.290 | 17.750 | 17.000 | 17.450 | 1.745 | 1,809,680 |
| 2010-01-29 | 17.880 | 18.430 | 16.120 | 17.230 | 1.723 | 8,797,830 |
| 2010-01-28 | 19.000 | 19.030 | 17.260 | 17.800 | 1.780 | 13,544,390 |
| 2010-01-27 | 18.390 | 18.810 | 17.900 | 18.650 | 1.865 | 3,940,060 |
| 2010-01-26 | 18.000 | 18.700 | 18.000 | 18.310 | 1.831 | 3,385,960 |
| 2010-01-25 | 18.130 | 18.130 | 17.700 | 18.010 | 1.801 | 2,455,780 |
| 2010-01-22 | 18.400 | 18.840 | 17.830 | 17.880 | 1.788 | 4,645,700 |
| 2010-01-21 | 19.150 | 19.150 | 18.250 | 18.390 | 1.839 | 3,554,490 |
| 2010-01-20 | 19.720 | 20.000 | 18.880 | 19.060 | 1.906 | 2,315,870 |
| 2010-01-19 | 19.650 | 20.480 | 19.620 | 19.800 | 1.980 | 3,085,700 |
| 2010-01-15 | 19.960 | 19.960 | 19.150 | 19.630 | 1.963 | 3,254,800 |
| 2010-01-14 | 19.460 | 20.070 | 19.250 | 19.900 | 1.990 | 3,533,300 |
| 2010-01-13 | 19.760 | 19.880 | 18.410 | 19.440 | 1.944 | 3,908,170 |
| 2010-01-12 | 19.890 | 20.240 | 19.690 | 19.790 | 1.979 | 4,736,170 |
| 2010-01-11 | 20.250 | 20.250 | 19.690 | 20.050 | 2.005 | 1,878,080 |
| 2010-01-08 | 19.550 | 20.590 | 19.220 | 20.110 | 2.011 | 4,570,570 |
| 2010-01-07 | 19.530 | 19.610 | 19.000 | 19.450 | 1.945 | 1,375,960 |
| 2010-01-06 | 18.880 | 19.850 | 18.800 | 19.410 | 1.941 | 9,366,740 |
| 2010-01-05 | 18.030 | 18.600 | 18.000 | 18.390 | 1.839 | 4,113,350 |
| 2010-01-04 | 17.880 | 18.200 | 17.630 | 18.000 | 1.800 | 3,579,600 |
| 2009-12-31 | 18.060 | 18.240 | 17.530 | 17.570 | 1.757 | 1,517,230 |
| 2009-12-30 | 18.300 | 18.330 | 17.900 | 18.020 | 1.802 | 1,172,340 |
| 2009-12-29 | 17.730 | 18.400 | 17.730 | 18.350 | 1.835 | 3,316,420 |
| 2009-12-28 | 18.670 | 18.780 | 17.500 | 17.730 | 1.773 | 5,536,030 |
| 2009-12-24 | 17.990 | 18.550 | 17.910 | 18.360 | 1.836 | 2,375,920 |
| 2009-12-23 | 17.300 | 18.170 | 17.210 | 17.960 | 1.796 | 4,022,730 |
| 2009-12-22 | 17.710 | 17.770 | 17.110 | 17.230 | 1.723 | 2,613,180 |
| 2009-12-21 | 17.650 | 17.960 | 17.200 | 17.630 | 1.763 | 3,027,810 |
| 2009-12-18 | 18.180 | 18.370 | 17.550 | 17.580 | 1.758 | 19,492,210 |
| 2009-12-17 | 18.300 | 18.460 | 17.810 | 17.950 | 1.795 | 6,716,840 |
| 2009-12-16 | 17.000 | 18.340 | 17.000 | 18.250 | 1.825 | 7,822,040 |
| 2009-12-15 | 17.100 | 17.240 | 16.850 | 17.000 | 1.700 | 2,444,740 |
| 2009-12-14 | 16.900 | 17.210 | 16.810 | 17.000 | 1.700 | 786,390 |
| 2009-12-11 | 16.830 | 16.970 | 16.660 | 16.940 | 1.694 | 1,311,180 |
| 2009-12-10 | 17.180 | 17.180 | 16.770 | 16.920 | 1.692 | 762,550 |
| 2009-12-09 | 16.500 | 17.250 | 16.500 | 16.990 | 1.699 | 4,054,780 |
| 2009-12-08 | 16.950 | 16.950 | 16.450 | 16.550 | 1.655 | 2,079,850 |
| 2009-12-07 | 17.120 | 17.610 | 16.840 | 16.920 | 1.692 | 5,231,800 |
| 2009-12-04 | 16.850 | 17.300 | 16.360 | 17.280 | 1.728 | 8,126,740 |
| 2009-12-03 | 16.620 | 16.860 | 16.520 | 16.680 | 1.668 | 5,700,350 |
| 2009-12-02 | 16.900 | 16.900 | 16.150 | 16.620 | 1.662 | 9,601,660 |
| 2009-12-01 | 17.000 | 17.240 | 16.628 | 16.820 | 1.682 | 4,124,970 |
| 2009-11-30 | 17.050 | 17.320 | 16.810 | 16.990 | 1.699 | 4,337,870 |
| 2009-11-27 | 16.770 | 17.680 | 16.700 | 16.890 | 1.689 | 1,739,940 |
| 2009-11-25 | 17.150 | 17.280 | 16.950 | 17.200 | 1.720 | 4,279,690 |
| 2009-11-24 | 16.800 | 17.050 | 16.730 | 17.010 | 1.701 | 4,679,220 |
| 2009-11-23 | 17.060 | 17.170 | 16.600 | 16.900 | 1.690 | 11,857,540 |
| 2009-11-20 | 16.880 | 16.960 | 16.060 | 16.940 | 1.694 | 11,399,020 |
| 2009-11-19 | 16.570 | 17.120 | 16.060 | 16.890 | 1.689 | 22,218,910 |
| 2009-11-18 | 17.000 | 17.500 | 16.330 | 16.620 | 1.662 | 136,711,598 |
← NewerPage 71 of 71 · 4,259 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.