Fortinet, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	101.05	104.35	100.65	103.84	20.768	9,752,770
2019-11-15	101.32	101.64	99.820	101.54	20.308	6,584,900
2019-11-14	99.330	100.85	99.080	100.12	20.024	5,587,660
2019-11-13	99.220	100.33	98.770	99.670	19.934	5,280,625
2019-11-12	97.060	100.08	96.770	99.990	19.998	12,256,335
2019-11-11	95.520	98.210	95.220	95.950	19.190	9,938,650
2019-11-08	94.420	96.590	94.110	96.230	19.246	9,070,810
2019-11-07	93.620	94.950	92.220	94.170	18.834	8,667,875
2019-11-06	91.640	93.580	90.750	93.110	18.622	9,775,835
2019-11-05	91.490	92.570	91.020	91.640	18.328	10,033,765
2019-11-04	90.750	92.739	90.500	91.890	18.378	10,799,335
2019-11-01	88.660	91.900	87.250	90.130	18.026	21,634,900
2019-10-31	82.210	83.470	80.930	81.560	16.312	15,457,110
2019-10-30	81.040	82.680	80.445	82.620	16.524	4,385,500
2019-10-29	80.240	81.263	79.548	80.750	16.150	4,465,610
2019-10-28	80.720	81.460	80.040	80.310	16.062	4,467,060
2019-10-25	80.650	80.650	79.370	80.480	16.096	5,198,185
2019-10-24	78.870	81.040	78.700	80.960	16.192	7,107,945
2019-10-23	76.640	78.660	76.200	78.060	15.612	5,980,060
2019-10-22	76.460	78.200	76.330	77.040	15.408	3,895,225
2019-10-21	77.000	77.190	76.030	76.280	15.256	4,782,600
2019-10-18	78.770	78.790	75.750	76.555	15.311	6,813,350
2019-10-17	77.870	79.090	77.570	78.910	15.782	3,979,835
2019-10-16	77.160	78.110	75.700	77.770	15.554	6,352,810
2019-10-15	79.790	79.960	78.630	78.680	15.736	4,386,350
2019-10-14	79.250	79.710	78.910	79.310	15.862	5,734,195
2019-10-11	78.250	80.000	78.161	79.160	15.832	6,035,845
2019-10-10	77.150	78.060	76.570	77.600	15.520	4,651,100
2019-10-09	77.230	78.490	76.800	77.890	15.578	4,587,520
2019-10-08	76.980	77.400	75.130	76.335	15.267	5,064,665
2019-10-07	77.490	78.357	77.000	77.810	15.562	6,375,140
2019-10-04	77.910	78.190	76.745	77.490	15.498	4,452,585
2019-10-03	75.580	77.810	75.440	77.370	15.474	6,322,525
2019-10-02	76.400	76.400	74.550	75.650	15.130	5,289,080
2019-10-01	77.580	78.090	76.790	77.050	15.410	4,050,220
2019-09-30	76.220	77.280	75.555	76.760	15.352	6,318,860
2019-09-27	79.130	79.420	75.855	76.215	15.243	5,537,930
2019-09-26	79.110	79.650	78.510	78.860	15.772	3,879,530
2019-09-25	79.010	79.600	77.340	79.290	15.858	5,058,760
2019-09-24	79.930	79.950	78.160	79.280	15.856	6,742,600
2019-09-23	78.250	79.980	78.050	79.260	15.852	6,556,325
2019-09-20	79.250	80.200	78.090	78.230	15.646	10,921,125
2019-09-19	79.000	79.600	77.890	78.420	15.684	5,469,365
2019-09-18	79.300	79.370	77.760	78.870	15.774	4,295,265
2019-09-17	79.900	80.250	78.600	79.450	15.890	5,880,130
2019-09-16	77.430	79.900	76.840	79.670	15.934	4,845,235
2019-09-13	78.700	79.200	77.770	78.110	15.622	5,079,210
2019-09-12	80.070	80.670	78.260	78.370	15.674	7,292,855
2019-09-11	79.780	80.880	78.830	79.850	15.970	5,696,070
2019-09-10	78.330	79.550	77.360	79.210	15.842	5,433,765
2019-09-09	80.590	81.030	78.260	79.010	15.802	6,824,990
2019-09-06	80.500	81.410	79.840	80.100	16.020	4,901,325
2019-09-05	79.570	80.610	78.810	80.390	16.078	7,786,515
2019-09-04	79.240	79.386	77.670	78.220	15.644	5,617,580
2019-09-03	78.510	79.300	77.331	78.030	15.606	6,383,025
2019-08-30	78.590	79.740	78.250	79.180	15.836	6,293,870
2019-08-29	78.930	79.190	77.170	77.970	15.594	9,106,990
2019-08-28	80.080	80.580	77.110	77.850	15.570	10,251,780
2019-08-27	81.520	81.830	80.403	80.860	16.172	6,816,445
2019-08-26	80.830	81.540	80.500	81.130	16.226	6,649,665

← NewerPage 30 of 71 · 4,257 trading daysOlder →

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.