Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	65.900	66.000	64.790	65.280	13.056	13,102,295
2018-06-14	65.090	66.265	65.090	65.740	13.148	8,392,850
2018-06-13	64.380	65.170	64.160	64.690	12.938	9,364,980
2018-06-12	63.330	64.150	62.920	64.110	12.822	6,317,000
2018-06-11	62.790	63.350	62.535	63.250	12.650	4,543,675
2018-06-08	61.500	62.670	60.860	62.530	12.506	6,575,250
2018-06-07	63.390	63.720	60.830	61.500	12.300	8,728,020
2018-06-06	63.300	63.570	62.750	63.290	12.658	6,903,740
2018-06-05	62.690	63.270	62.030	63.200	12.640	7,323,280
2018-06-04	62.480	62.650	61.560	62.470	12.494	5,678,845
2018-06-01	61.560	62.090	61.520	62.000	12.400	6,276,980
2018-05-31	61.160	62.130	61.000	61.180	12.236	10,104,655
2018-05-30	60.350	61.410	60.340	61.180	12.236	6,563,830
2018-05-29	60.200	60.950	59.810	59.930	11.986	7,375,890
2018-05-25	60.470	60.640	59.930	60.370	12.074	4,194,420
2018-05-24	59.320	60.820	59.275	60.640	12.128	12,921,010
2018-05-23	58.230	59.200	58.100	59.170	11.834	4,842,000
2018-05-22	59.410	59.710	58.730	58.770	11.754	6,763,885
2018-05-21	59.250	59.690	58.840	59.320	11.864	10,823,700
2018-05-18	58.320	59.020	58.210	58.520	11.704	7,560,140
2018-05-17	58.490	58.780	57.760	58.290	11.658	7,761,180
2018-05-16	59.440	59.490	58.470	58.610	11.722	6,825,025
2018-05-15	59.230	59.620	58.280	59.290	11.858	6,401,275
2018-05-14	60.380	60.810	59.160	59.550	11.910	6,479,180
2018-05-11	60.180	60.570	59.340	60.380	12.076	8,567,395
2018-05-10	58.910	60.280	58.840	60.160	12.032	7,323,690
2018-05-09	57.050	59.070	57.050	59.020	11.804	12,709,775
2018-05-08	55.380	56.970	55.290	56.940	11.388	10,671,730
2018-05-07	55.200	55.820	54.760	55.690	11.138	8,016,570
2018-05-04	55.770	56.100	53.400	54.740	10.948	17,450,245
2018-05-03	55.560	56.490	54.905	56.110	11.222	13,995,260
2018-05-02	55.920	56.440	55.640	55.940	11.188	6,736,985
2018-05-01	55.010	55.840	54.940	55.740	11.148	6,190,535
2018-04-30	55.180	56.280	54.970	55.360	11.072	7,637,645
2018-04-27	55.670	56.140	54.890	54.930	10.986	7,503,385
2018-04-26	55.170	55.970	54.980	55.420	11.084	8,235,375
2018-04-25	55.790	55.980	54.260	54.800	10.960	12,190,220
2018-04-24	57.500	57.710	55.520	56.070	11.214	6,747,095
2018-04-23	57.570	57.820	56.680	56.740	11.348	7,771,400
2018-04-20	57.280	57.660	56.870	57.150	11.430	3,431,005
2018-04-19	57.250	57.550	56.890	57.410	11.482	3,822,530
2018-04-18	57.980	57.980	57.380	57.490	11.498	4,221,900
2018-04-17	57.200	57.790	56.998	57.670	11.534	7,273,930
2018-04-16	56.450	57.330	56.100	56.760	11.352	5,807,155
2018-04-13	56.470	56.470	55.530	55.840	11.168	4,083,745
2018-04-12	55.410	56.460	55.410	56.090	11.218	6,920,800
2018-04-11	54.680	56.350	54.260	54.830	10.966	11,506,170
2018-04-10	55.170	56.530	54.700	56.230	11.246	7,429,460
2018-04-09	54.290	55.460	54.250	54.470	10.894	6,167,845
2018-04-06	54.230	54.970	54.010	54.330	10.866	6,208,920
2018-04-05	54.350	55.240	54.190	54.590	10.918	5,035,520
2018-04-04	52.420	54.480	52.240	54.310	10.862	6,200,415
2018-04-03	52.730	53.690	52.730	53.430	10.686	7,499,890
2018-04-02	53.110	53.525	52.030	52.430	10.486	4,772,180
2018-03-29	52.750	53.770	52.450	53.580	10.716	6,760,740
2018-03-28	53.330	53.600	51.965	52.280	10.456	10,064,285
2018-03-27	55.120	55.340	52.970	53.330	10.666	6,691,950
2018-03-26	53.860	54.600	53.450	54.580	10.916	4,890,600
2018-03-23	53.580	53.860	52.920	52.950	10.590	6,038,810
2018-03-22	53.960	54.635	53.500	53.610	10.722	4,548,110

← NewerPage 36 of 71 · 4,258 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.