Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	54.130	55.180	53.810	54.570	10.914	7,637,190
2018-03-20	53.220	54.140	52.820	53.780	10.756	3,586,095
2018-03-19	52.680	53.470	52.219	53.350	10.670	6,928,715
2018-03-16	54.090	54.730	54.000	54.000	10.800	11,374,635
2018-03-15	54.620	54.970	54.040	54.180	10.836	4,810,910
2018-03-14	54.230	54.630	53.900	54.540	10.908	3,752,775
2018-03-13	54.690	54.950	54.000	54.250	10.850	6,265,210
2018-03-12	54.440	54.820	54.140	54.680	10.936	6,276,765
2018-03-09	54.470	54.680	53.960	54.440	10.888	8,950,490
2018-03-08	52.850	54.125	52.630	54.090	10.818	12,733,060
2018-03-07	51.330	52.550	51.210	52.470	10.494	8,776,570
2018-03-06	50.890	51.930	50.470	51.850	10.370	9,749,250
2018-03-05	50.230	51.230	49.880	50.650	10.130	7,842,040
2018-03-02	49.390	50.560	49.251	50.460	10.092	9,912,445
2018-03-01	50.720	50.920	49.270	49.510	9.902	9,499,415
2018-02-28	49.820	51.000	49.580	50.470	10.094	8,516,765
2018-02-27	50.420	50.870	49.950	49.950	9.990	4,290,585
2018-02-26	49.990	50.390	49.790	50.320	10.064	5,536,740
2018-02-23	49.650	49.940	49.080	49.870	9.974	6,277,405
2018-02-22	49.250	49.825	49.020	49.200	9.840	8,475,315
2018-02-21	49.400	49.970	49.110	49.110	9.822	7,983,785
2018-02-20	48.430	49.620	48.420	49.060	9.812	5,690,875
2018-02-16	49.030	49.580	48.940	48.950	9.790	6,527,800
2018-02-15	48.500	49.560	48.200	49.280	9.856	8,677,325
2018-02-14	47.930	48.510	47.680	48.380	9.676	7,829,830
2018-02-13	46.430	48.160	46.300	48.120	9.624	12,591,760
2018-02-12	46.870	47.200	46.390	46.480	9.296	13,406,040
2018-02-09	45.230	46.870	44.540	46.540	9.308	21,310,535
2018-02-08	45.500	45.850	44.470	44.500	8.900	18,568,740
2018-02-07	46.680	46.800	45.500	45.510	9.102	12,833,310
2018-02-06	45.270	47.000	44.600	46.540	9.308	33,521,835
2018-02-05	44.270	45.700	43.670	43.830	8.766	14,269,800
2018-02-02	45.710	45.730	44.840	44.940	8.988	7,533,900
2018-02-01	45.750	46.270	45.470	45.870	9.174	7,192,565
2018-01-31	45.390	46.400	45.360	46.040	9.208	7,181,105
2018-01-30	45.650	46.000	45.630	45.740	9.148	6,633,330
2018-01-29	45.760	46.240	45.690	45.960	9.192	8,337,180
2018-01-26	45.110	46.040	45.090	45.860	9.172	6,188,365
2018-01-25	45.550	45.810	45.120	45.410	9.082	3,783,220
2018-01-24	45.950	46.230	45.050	45.250	9.050	6,413,885
2018-01-23	44.290	45.910	43.550	45.750	9.150	13,508,060
2018-01-22	45.800	45.910	45.210	45.850	9.170	6,751,420
2018-01-19	45.900	46.430	45.650	46.010	9.202	11,593,580
2018-01-18	44.880	45.900	44.847	45.710	9.142	9,710,035
2018-01-17	44.770	45.270	44.640	45.090	9.018	5,546,000
2018-01-16	45.030	45.790	44.150	44.340	8.868	7,371,180
2018-01-12	44.440	45.130	44.300	44.940	8.988	7,310,370
2018-01-11	44.090	44.610	43.900	44.260	8.852	6,354,785
2018-01-10	44.060	44.220	43.480	44.100	8.820	5,894,510
2018-01-09	44.690	44.840	43.970	44.320	8.864	6,906,610
2018-01-08	44.290	45.040	44.010	45.000	9.000	5,954,930
2018-01-05	44.320	44.540	43.920	44.100	8.820	7,155,215
2018-01-04	45.110	45.230	43.960	44.000	8.800	12,654,690
2018-01-03	44.300	45.140	44.170	45.030	9.006	7,574,500
2018-01-02	43.760	44.460	43.555	44.350	8.870	6,443,680
2017-12-29	44.110	44.190	43.690	43.690	8.738	4,473,345
2017-12-28	44.090	44.120	43.830	44.010	8.802	6,962,020
2017-12-27	44.200	44.288	43.920	44.060	8.812	2,848,700
2017-12-26	43.610	44.310	43.610	44.160	8.832	6,492,090
2017-12-22	44.050	44.240	43.610	43.920	8.784	7,191,135

← NewerPage 37 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.