Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	45.000	45.000	43.910	43.990	8.798	7,797,800
2017-12-20	45.500	45.500	43.701	44.870	8.974	8,702,580
2017-12-19	44.250	45.640	44.090	45.090	9.018	11,030,360
2017-12-18	43.890	44.700	43.690	44.270	8.854	9,268,695
2017-12-15	42.840	43.800	42.840	43.640	8.728	14,326,410
2017-12-14	42.800	43.050	42.560	42.710	8.542	7,474,810
2017-12-13	42.340	43.080	42.210	42.650	8.530	6,183,100
2017-12-12	41.530	42.590	41.460	42.180	8.436	6,664,435
2017-12-11	41.940	42.380	41.795	42.220	8.444	6,013,060
2017-12-08	41.620	42.030	41.570	41.950	8.390	4,829,690
2017-12-07	41.380	41.640	41.040	41.420	8.284	7,613,430
2017-12-06	40.950	41.420	40.500	41.290	8.258	6,297,120
2017-12-05	41.260	41.973	41.070	41.100	8.220	7,795,885
2017-12-04	42.420	42.490	41.505	41.540	8.308	6,715,515
2017-12-01	41.980	42.280	41.201	42.190	8.438	5,936,005
2017-11-30	41.770	42.175	41.330	42.060	8.412	6,821,550
2017-11-29	42.110	42.170	41.020	41.440	8.288	5,679,485
2017-11-28	42.080	42.310	41.630	42.160	8.432	5,519,865
2017-11-27	41.910	42.240	41.780	41.830	8.366	14,213,820
2017-11-24	41.840	42.080	41.650	41.910	8.382	2,824,080
2017-11-22	41.500	42.000	41.330	41.770	8.354	8,206,295
2017-11-21	41.000	41.520	40.840	41.320	8.264	9,495,965
2017-11-20	40.410	40.985	40.211	40.770	8.154	6,824,320
2017-11-17	40.260	40.510	39.980	40.310	8.062	6,518,930
2017-11-16	40.100	40.725	39.925	40.260	8.052	10,671,880
2017-11-15	39.630	40.240	39.400	39.900	7.980	7,151,390
2017-11-14	39.950	40.410	39.430	40.020	8.004	7,195,585
2017-11-13	39.840	40.380	39.680	40.350	8.070	8,881,710
2017-11-10	39.490	40.090	39.220	39.940	7.988	8,012,065
2017-11-09	39.670	40.040	39.130	39.490	7.898	7,914,310
2017-11-08	39.140	40.100	39.000	39.910	7.982	9,923,470
2017-11-07	39.450	39.530	38.840	39.090	7.818	7,151,710
2017-11-06	38.890	39.290	38.620	39.250	7.850	7,716,555
2017-11-03	38.510	39.080	38.500	39.010	7.802	6,008,090
2017-11-02	38.460	39.030	38.120	38.610	7.722	8,100,180
2017-11-01	39.420	39.460	38.320	38.770	7.754	11,772,925
2017-10-31	39.640	39.894	39.300	39.410	7.882	7,215,275
2017-10-30	38.720	39.700	38.630	39.500	7.900	10,529,875
2017-10-27	37.270	40.350	37.150	38.740	7.748	25,672,370
2017-10-26	39.780	40.270	39.510	40.100	8.020	7,654,730
2017-10-25	40.000	40.272	39.480	39.700	7.940	4,512,725
2017-10-24	40.160	40.390	39.850	40.000	8.000	5,782,010
2017-10-23	40.300	40.480	39.970	40.170	8.034	4,641,880
2017-10-20	40.340	40.560	40.100	40.320	8.064	5,734,740
2017-10-19	40.040	40.220	39.410	40.220	8.044	6,376,610
2017-10-18	39.990	40.400	39.300	40.290	8.058	11,904,450
2017-10-17	39.100	39.660	38.990	39.260	7.852	5,608,595
2017-10-16	39.120	39.250	38.550	38.940	7.788	4,188,595
2017-10-13	38.750	39.245	38.650	39.080	7.816	4,684,570
2017-10-12	38.570	38.760	38.470	38.510	7.702	5,253,765
2017-10-11	38.420	38.920	38.330	38.680	7.736	3,127,110
2017-10-10	38.820	38.930	38.390	38.450	7.690	4,332,565
2017-10-09	38.990	39.200	38.621	38.770	7.754	6,181,190
2017-10-06	38.180	39.150	38.123	39.030	7.806	9,271,620
2017-10-05	36.940	38.325	36.850	38.290	7.658	13,494,060
2017-10-04	36.750	36.970	36.580	36.870	7.374	4,872,880
2017-10-03	36.490	36.970	36.430	36.730	7.346	7,597,295
2017-10-02	35.910	36.940	35.910	36.350	7.270	11,044,550
2017-09-29	35.860	36.200	35.440	35.840	7.168	16,533,005
2017-09-28	37.590	37.590	35.900	35.910	7.182	15,988,170

← NewerPage 38 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.