Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	83.510	84.270	83.200	83.620	16.724	6,015,550
2019-03-04	87.200	87.370	82.360	83.820	16.764	9,218,570
2019-03-01	87.410	87.895	85.670	86.930	17.386	7,337,795
2019-02-28	87.830	88.540	86.670	86.790	17.358	10,333,140
2019-02-27	87.480	88.390	87.120	87.900	17.580	6,028,005
2019-02-26	86.760	87.300	86.080	86.980	17.396	5,795,470
2019-02-25	87.460	88.600	86.850	87.060	17.412	7,774,505
2019-02-22	84.980	86.830	84.730	86.790	17.358	8,406,825
2019-02-21	83.690	84.800	83.150	84.490	16.898	7,346,175
2019-02-20	84.130	84.250	82.940	83.870	16.774	6,356,805
2019-02-19	83.020	84.260	82.980	83.930	16.786	7,196,680
2019-02-15	83.350	83.500	82.580	83.110	16.622	6,987,610
2019-02-14	82.100	83.630	81.940	83.190	16.638	5,723,345
2019-02-13	83.370	83.720	82.121	82.420	16.484	6,404,240
2019-02-12	82.170	83.290	81.975	83.130	16.626	10,507,645
2019-02-11	81.380	82.240	80.820	81.690	16.338	8,930,375
2019-02-08	78.640	81.640	78.400	81.020	16.204	11,678,905
2019-02-07	81.000	81.075	76.360	79.360	15.872	24,798,740
2019-02-06	82.000	82.300	80.040	81.220	16.244	13,943,325
2019-02-05	80.250	82.260	80.142	81.970	16.394	13,872,490
2019-02-04	79.530	80.560	78.960	80.140	16.028	13,821,965
2019-02-01	76.690	79.260	76.690	78.900	15.780	12,447,625
2019-01-31	75.250	77.571	75.250	76.570	15.314	11,350,600
2019-01-30	73.920	75.200	73.290	75.160	15.032	8,802,090
2019-01-29	73.950	74.500	72.780	73.210	14.642	7,452,330
2019-01-28	73.030	74.160	72.270	73.720	14.744	6,214,015
2019-01-25	73.140	73.930	73.000	73.590	14.718	7,284,605
2019-01-24	71.560	73.020	71.465	72.520	14.504	7,827,385
2019-01-23	70.290	72.680	69.225	71.480	14.296	14,972,815
2019-01-22	69.000	70.500	68.150	69.850	13.970	17,794,670
2019-01-18	72.360	72.500	69.860	70.500	14.100	18,154,420
2019-01-17	71.940	73.320	71.611	72.650	14.530	5,422,350
2019-01-16	74.600	74.997	71.720	72.340	14.468	7,138,730
2019-01-15	72.540	75.290	72.540	74.630	14.926	9,792,575
2019-01-14	72.620	72.840	71.900	72.260	14.452	5,811,835
2019-01-11	72.990	73.380	72.250	73.270	14.654	6,497,345
2019-01-10	72.260	73.270	70.190	73.210	14.642	7,581,700
2019-01-09	72.000	73.465	71.700	73.080	14.616	8,688,530
2019-01-08	70.790	71.860	70.310	71.550	14.310	12,045,460
2019-01-07	66.820	70.510	66.820	70.090	14.018	21,051,370
2019-01-04	65.790	67.880	65.060	66.910	13.382	21,059,560
2019-01-03	68.800	69.330	66.960	67.570	13.514	10,292,570
2019-01-02	68.580	70.680	68.040	69.680	13.936	7,749,895
2018-12-31	71.070	71.560	69.970	70.430	14.086	5,545,745
2018-12-28	70.750	71.660	69.150	70.340	14.068	5,408,475
2018-12-27	67.660	70.410	67.070	70.390	14.078	8,029,880
2018-12-26	66.030	68.660	65.955	68.570	13.714	13,963,890
2018-12-24	65.000	67.000	64.410	65.510	13.102	5,471,630
2018-12-21	70.210	70.820	65.100	65.840	13.168	20,716,210
2018-12-20	69.400	70.720	67.160	69.870	13.974	17,435,180
2018-12-19	70.720	72.460	69.464	70.020	14.004	12,112,785
2018-12-18	68.650	71.415	68.650	70.070	14.014	15,791,690
2018-12-17	72.340	72.500	67.855	68.240	13.648	14,732,840
2018-12-14	73.040	74.525	72.130	72.910	14.582	11,192,065
2018-12-13	75.940	76.350	73.630	74.510	14.902	5,704,780
2018-12-12	76.000	76.350	74.630	75.190	15.038	7,198,275
2018-12-11	75.970	76.280	74.000	74.440	14.888	17,497,190
2018-12-10	72.040	74.950	72.040	74.700	14.940	7,206,630
2018-12-07	74.810	75.500	71.190	71.610	14.322	9,216,290
2018-12-06	71.620	75.470	70.340	75.440	15.088	11,370,130

← NewerPage 33 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.