Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	75.800	76.430	75.110	76.050	15.210	7,092,940
2019-05-29	76.610	77.380	75.050	75.820	15.164	8,648,495
2019-05-28	77.870	79.300	77.040	77.240	15.448	8,801,695
2019-05-24	78.200	78.900	77.260	77.740	15.548	7,613,315
2019-05-23	80.650	80.725	76.720	77.490	15.498	13,602,955
2019-05-22	81.970	82.620	81.530	81.960	16.392	3,689,625
2019-05-21	82.440	82.970	81.950	82.560	16.512	4,576,725
2019-05-20	81.620	82.055	80.686	81.350	16.270	4,412,780
2019-05-17	82.360	84.065	81.780	82.620	16.524	6,369,555
2019-05-16	81.110	83.580	81.110	83.240	16.648	6,355,605
2019-05-15	80.770	82.250	80.500	81.050	16.210	5,569,660
2019-05-14	80.020	81.660	80.000	81.200	16.240	6,942,270
2019-05-13	80.750	81.760	79.420	79.490	15.898	9,609,365
2019-05-10	81.260	83.220	80.340	82.900	16.580	8,692,500
2019-05-09	80.250	82.260	79.750	81.810	16.362	7,244,085
2019-05-08	81.590	82.220	80.890	81.650	16.330	7,460,825
2019-05-07	84.000	84.150	80.730	81.780	16.356	15,485,025
2019-05-06	83.650	85.200	82.850	85.010	17.002	11,780,915
2019-05-03	86.050	86.684	82.800	85.960	17.192	21,916,165
2019-05-02	91.820	92.615	90.485	91.510	18.302	10,797,045
2019-05-01	93.640	93.640	91.790	91.890	18.378	7,589,545
2019-04-30	93.020	93.755	92.599	93.420	18.684	6,330,770
2019-04-29	93.500	94.190	92.750	93.030	18.606	6,573,595
2019-04-26	93.000	93.390	91.400	93.020	18.604	5,957,435
2019-04-25	92.820	93.380	91.350	92.900	18.580	7,055,800
2019-04-24	92.450	93.210	92.042	92.260	18.452	6,924,765
2019-04-23	91.800	92.130	90.280	91.990	18.398	8,966,085
2019-04-22	90.840	91.940	90.610	91.570	18.314	6,223,035
2019-04-18	89.860	91.120	88.213	91.080	18.216	11,044,260
2019-04-17	94.370	94.956	91.560	92.370	18.474	8,887,890
2019-04-16	95.950	96.960	93.440	94.050	18.810	10,923,650
2019-04-15	92.850	95.590	92.800	95.220	19.044	12,616,020
2019-04-12	90.300	92.910	90.021	92.710	18.542	12,526,580
2019-04-11	90.000	90.870	89.024	89.680	17.936	10,151,340
2019-04-10	87.600	89.970	87.380	89.620	17.924	13,900,720
2019-04-09	85.470	87.440	85.340	87.310	17.462	9,002,925
2019-04-08	84.090	86.850	83.310	86.080	17.216	8,111,040
2019-04-05	83.930	85.050	83.472	84.110	16.822	5,693,025
2019-04-04	87.810	87.850	82.440	83.500	16.700	16,136,750
2019-04-03	86.110	87.940	86.080	87.490	17.498	8,165,155
2019-04-02	85.380	85.900	84.270	85.630	17.126	9,621,470
2019-04-01	84.590	85.925	83.270	85.220	17.044	6,107,060
2019-03-29	82.920	84.030	82.260	83.970	16.794	6,697,365
2019-03-28	82.170	82.960	81.630	82.350	16.470	4,585,680
2019-03-27	84.770	84.890	80.831	81.830	16.366	9,904,710
2019-03-26	85.890	86.360	84.530	84.840	16.968	4,902,395
2019-03-25	84.580	85.580	83.509	85.020	17.004	4,324,785
2019-03-22	88.000	88.180	85.120	85.190	17.038	6,605,015
2019-03-21	85.530	88.340	85.460	88.300	17.660	7,601,415
2019-03-20	85.990	86.950	84.510	85.600	17.120	6,940,990
2019-03-19	84.950	85.400	83.670	85.320	17.064	9,018,735
2019-03-18	83.410	84.560	82.980	84.510	16.902	8,351,015
2019-03-15	84.480	84.670	83.230	83.260	16.652	18,950,710
2019-03-14	83.620	84.660	83.500	84.380	16.876	5,087,560
2019-03-13	82.660	84.440	82.660	83.660	16.732	7,134,000
2019-03-12	82.650	83.000	81.630	82.400	16.480	6,425,275
2019-03-11	81.310	82.630	81.150	82.560	16.512	7,144,750
2019-03-08	81.640	81.680	79.681	80.670	16.134	9,239,970
2019-03-07	82.910	83.910	82.390	82.480	16.496	10,010,985
2019-03-06	83.730	84.270	82.510	82.900	16.580	6,131,270

← NewerPage 32 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.