Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	86.130	87.990	85.580	87.850	17.570	7,771,780
2018-09-07	84.440	86.790	83.760	85.520	17.104	5,359,525
2018-09-06	83.790	85.770	83.520	85.000	17.000	8,817,500
2018-09-05	86.280	86.560	81.560	83.520	16.704	10,461,910
2018-09-04	85.100	86.160	83.810	86.080	17.216	9,832,425
2018-08-31	82.870	84.120	82.870	83.760	16.752	8,660,840
2018-08-30	82.450	83.630	82.100	83.050	16.610	5,623,020
2018-08-29	81.580	83.060	81.345	82.510	16.502	6,126,965
2018-08-28	80.640	81.130	80.085	80.920	16.184	4,583,805
2018-08-27	80.530	81.200	79.760	80.310	16.062	4,756,705
2018-08-24	78.960	80.700	78.950	80.390	16.078	4,449,575
2018-08-23	77.500	79.090	77.500	78.750	15.750	5,853,210
2018-08-22	76.490	78.010	76.490	77.720	15.544	4,141,230
2018-08-21	77.270	77.500	76.270	76.610	15.322	6,180,765
2018-08-20	76.900	77.370	76.040	76.680	15.336	6,260,790
2018-08-17	76.500	76.690	75.400	76.500	15.300	4,740,510
2018-08-16	76.500	77.389	76.370	76.590	15.318	5,723,620
2018-08-15	76.270	76.950	75.190	76.220	15.244	7,611,095
2018-08-14	75.290	76.455	74.200	76.350	15.270	4,561,825
2018-08-13	75.000	75.570	74.240	74.780	14.956	9,093,440
2018-08-10	74.010	75.780	73.850	75.290	15.058	6,264,255
2018-08-09	73.350	75.140	73.140	74.550	14.910	8,613,240
2018-08-08	73.030	73.340	72.150	73.050	14.610	6,597,390
2018-08-07	73.600	74.420	72.980	73.060	14.612	4,658,815
2018-08-06	73.490	74.260	72.820	73.630	14.726	7,280,270
2018-08-03	73.990	75.640	73.090	73.630	14.726	13,137,570
2018-08-02	70.500	73.870	70.000	73.760	14.752	20,619,900
2018-08-01	63.230	64.870	63.090	64.600	12.920	14,782,870
2018-07-31	63.100	63.740	62.370	62.910	12.582	9,737,705
2018-07-30	65.580	65.740	62.270	62.780	12.556	11,980,190
2018-07-27	68.370	68.550	65.030	65.810	13.162	6,343,045
2018-07-26	68.110	68.830	67.370	68.570	13.714	6,090,515
2018-07-25	66.890	68.670	66.890	68.430	13.686	5,886,805
2018-07-24	68.670	68.790	66.150	66.750	13.350	7,223,280
2018-07-23	67.910	68.305	66.900	68.220	13.644	5,828,715
2018-07-20	66.360	68.350	66.360	67.980	13.596	5,076,300
2018-07-19	67.030	68.050	66.840	67.450	13.490	8,021,855
2018-07-18	67.060	67.200	66.485	66.810	13.362	7,045,925
2018-07-17	66.000	67.220	65.010	66.940	13.388	6,018,655
2018-07-16	66.850	67.020	66.110	66.230	13.246	2,719,460
2018-07-13	67.080	67.300	66.230	66.560	13.312	4,880,565
2018-07-12	65.950	67.450	65.800	67.230	13.446	3,989,340
2018-07-11	65.030	65.825	64.794	65.660	13.132	3,701,430
2018-07-10	65.110	65.840	65.010	65.410	13.082	5,001,725
2018-07-09	65.290	65.970	64.410	64.770	12.954	5,411,535
2018-07-06	64.360	65.120	64.080	64.970	12.994	3,594,045
2018-07-05	64.120	64.400	63.300	64.330	12.866	8,854,505
2018-07-03	64.120	64.280	63.370	63.590	12.718	2,998,405
2018-07-02	62.170	63.970	61.900	63.930	12.786	4,696,035
2018-06-29	62.820	63.440	62.335	62.430	12.486	9,346,645
2018-06-28	61.560	62.635	61.081	62.450	12.490	4,818,490
2018-06-27	63.230	63.590	61.720	61.800	12.360	7,116,335
2018-06-26	62.470	63.290	62.170	62.870	12.574	7,131,940
2018-06-25	63.470	63.550	61.530	62.120	12.424	11,576,140
2018-06-22	64.830	64.830	63.280	63.930	12.786	11,520,940
2018-06-21	65.030	65.460	63.980	64.740	12.948	5,191,285
2018-06-20	64.350	65.550	64.350	65.080	13.016	6,157,430
2018-06-19	63.200	64.745	62.800	64.320	12.864	13,468,810
2018-06-18	64.980	66.320	64.730	66.170	13.234	12,177,930
2018-06-15	65.900	66.000	64.790	65.280	13.056	13,102,295

← NewerPage 35 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.