Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	75.480	76.390	72.441	73.380	14.676	11,437,115
2018-12-03	76.230	77.180	74.360	75.110	15.022	11,311,355
2018-11-30	73.950	75.070	72.655	73.840	14.768	15,607,755
2018-11-29	73.070	74.395	72.140	73.900	14.780	7,416,695
2018-11-28	71.250	73.790	71.250	73.520	14.704	8,112,485
2018-11-27	70.590	71.200	69.860	70.700	14.140	9,286,620
2018-11-26	69.210	71.070	68.630	70.840	14.168	9,080,390
2018-11-23	67.640	69.020	67.640	67.960	13.592	4,263,670
2018-11-21	67.640	69.280	67.540	68.540	13.708	17,896,370
2018-11-20	65.770	68.590	64.650	67.040	13.408	16,924,040
2018-11-19	73.130	73.348	67.530	67.780	13.556	14,420,255
2018-11-16	72.380	73.660	71.530	73.450	14.690	11,099,215
2018-11-15	72.510	73.150	71.600	72.750	14.550	8,675,430
2018-11-14	74.700	75.430	73.020	73.340	14.668	9,374,955
2018-11-13	73.820	75.040	72.800	73.480	14.696	6,777,240
2018-11-12	74.390	75.360	72.650	73.740	14.748	8,576,455
2018-11-09	76.890	77.220	73.960	74.730	14.946	11,174,390
2018-11-08	78.060	79.490	77.280	77.910	15.582	11,460,505
2018-11-07	75.910	78.680	75.620	77.860	15.572	14,676,015
2018-11-06	74.570	75.640	73.520	74.750	14.950	9,645,025
2018-11-05	73.010	75.220	71.690	74.870	14.974	14,501,245
2018-11-02	81.680	81.720	71.540	72.560	14.512	29,632,475
2018-11-01	82.200	84.000	79.680	83.690	16.738	11,803,140
2018-10-31	81.060	82.840	80.770	82.180	16.436	10,595,745
2018-10-30	77.280	79.460	76.890	78.950	15.790	9,917,345
2018-10-29	80.270	80.990	76.020	77.540	15.508	10,465,665
2018-10-26	78.850	79.930	77.160	78.190	15.638	9,069,720
2018-10-25	79.890	81.810	79.230	81.100	16.220	9,034,380
2018-10-24	83.050	83.950	78.890	79.100	15.820	8,937,000
2018-10-23	80.800	83.750	80.340	83.400	16.680	10,476,705
2018-10-22	81.500	83.470	80.840	82.940	16.588	10,575,570
2018-10-19	82.610	83.960	81.140	81.200	16.240	11,393,600
2018-10-18	80.950	82.505	80.700	81.710	16.342	14,145,410
2018-10-17	83.010	83.740	81.050	81.660	16.332	13,539,025
2018-10-16	81.450	82.990	80.670	82.710	16.542	11,188,635
2018-10-15	80.300	81.290	78.560	80.150	16.030	12,905,150
2018-10-12	79.640	80.980	78.550	79.950	15.990	18,645,715
2018-10-11	78.830	79.780	76.740	77.120	15.424	20,363,700
2018-10-10	83.110	83.430	78.400	79.570	15.914	166,852,988
2018-10-09	83.050	84.590	82.010	82.560	16.512	15,980,980
2018-10-08	86.200	86.920	81.830	83.700	16.740	18,986,565
2018-10-05	87.690	88.130	84.590	86.100	17.220	19,750,675
2018-10-04	91.450	91.700	88.500	89.290	17.858	8,666,200
2018-10-03	91.540	92.650	91.010	91.500	18.300	8,188,730
2018-10-02	92.350	92.466	90.080	91.180	18.236	10,354,470
2018-10-01	93.000	94.370	91.805	92.290	18.458	9,299,215
2018-09-28	91.200	92.380	89.770	92.270	18.454	11,345,165
2018-09-27	90.070	92.250	90.070	91.760	18.352	11,570,870
2018-09-26	90.000	90.480	88.731	89.550	17.910	9,362,490
2018-09-25	88.250	89.860	88.000	89.510	17.902	11,664,515
2018-09-24	85.480	87.710	84.160	87.250	17.450	10,489,850
2018-09-21	85.900	87.163	85.210	85.480	17.096	16,006,800
2018-09-20	84.000	86.440	82.770	85.710	17.142	13,577,715
2018-09-19	88.650	88.940	84.570	85.830	17.166	13,020,190
2018-09-18	86.590	89.440	85.280	88.430	17.686	9,148,035
2018-09-17	90.310	90.730	87.620	88.170	17.634	7,094,295
2018-09-14	90.010	91.270	90.010	90.350	18.070	7,647,285
2018-09-13	89.230	90.500	88.480	89.930	17.986	8,774,805
2018-09-12	87.340	88.970	86.350	88.730	17.746	8,232,670
2018-09-11	87.510	88.840	87.000	87.230	17.446	10,716,195

← NewerPage 34 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.