Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	37.600	37.990	37.580	37.700	7.540	12,989,175
2017-09-26	37.740	37.940	37.190	37.460	7.492	4,714,360
2017-09-25	38.300	38.370	37.385	37.550	7.510	4,258,975
2017-09-22	38.160	38.660	38.150	38.340	7.668	3,060,165
2017-09-21	38.270	39.510	38.030	38.320	7.664	3,985,615
2017-09-20	38.510	38.640	37.850	38.240	7.648	3,538,250
2017-09-19	38.860	38.880	38.490	38.540	7.708	3,590,985
2017-09-18	38.800	39.070	38.590	38.590	7.718	6,397,775
2017-09-15	37.970	38.660	37.970	38.660	7.732	9,413,975
2017-09-14	37.810	38.120	37.390	38.050	7.610	4,194,970
2017-09-13	38.300	38.470	37.930	37.940	7.588	5,368,955
2017-09-12	38.390	38.520	37.900	38.480	7.696	3,846,870
2017-09-11	37.830	38.540	37.830	38.240	7.648	5,812,140
2017-09-08	37.590	38.450	37.520	37.560	7.512	5,858,345
2017-09-07	37.500	37.700	37.100	37.350	7.470	3,913,290
2017-09-06	36.850	37.420	36.630	37.400	7.480	5,945,795
2017-09-05	37.900	38.330	36.660	36.740	7.348	9,034,225
2017-09-01	38.410	38.610	38.060	38.300	7.660	3,584,095
2017-08-31	37.950	38.420	37.910	38.200	7.640	6,632,940
2017-08-30	37.390	37.900	37.350	37.840	7.568	2,789,165
2017-08-29	37.000	37.490	36.950	37.360	7.472	2,648,055
2017-08-28	37.210	37.320	37.040	37.260	7.452	5,380,850
2017-08-25	37.480	37.650	37.080	37.180	7.436	4,455,140
2017-08-24	37.170	37.520	37.110	37.230	7.446	3,726,140
2017-08-23	37.260	37.440	37.020	37.100	7.420	2,953,175
2017-08-22	37.030	37.665	37.020	37.520	7.504	4,115,805
2017-08-21	36.600	36.960	36.450	36.930	7.386	3,393,425
2017-08-18	36.570	36.930	36.410	36.650	7.330	3,555,005
2017-08-17	37.050	37.370	36.500	36.520	7.304	3,101,215
2017-08-16	36.810	37.290	36.780	37.190	7.438	3,691,120
2017-08-15	37.200	37.200	36.700	36.810	7.362	2,983,355
2017-08-14	36.790	37.200	36.760	37.050	7.410	3,534,625
2017-08-11	35.920	36.570	35.900	36.480	7.296	5,987,910
2017-08-10	36.420	36.750	36.020	36.110	7.222	8,266,965
2017-08-09	36.250	36.720	36.170	36.700	7.340	6,902,500
2017-08-08	36.670	36.880	36.430	36.520	7.304	5,792,995
2017-08-07	36.820	37.075	36.430	36.830	7.366	10,187,940
2017-08-04	36.380	37.000	36.231	36.840	7.368	16,032,860
2017-08-03	36.370	36.620	36.025	36.400	7.280	7,072,310
2017-08-02	37.000	37.110	35.870	36.370	7.274	8,932,915
2017-08-01	37.140	37.150	36.710	36.800	7.360	7,952,920
2017-07-31	37.600	37.745	36.800	36.910	7.382	11,571,030
2017-07-28	38.280	38.570	37.400	37.470	7.494	11,530,915
2017-07-27	39.550	40.800	38.180	38.420	7.684	31,377,340
2017-07-26	40.760	40.890	40.240	40.580	8.116	9,700,465
2017-07-25	40.620	40.950	40.450	40.710	8.142	9,157,955
2017-07-24	40.450	40.708	40.210	40.550	8.110	3,915,060
2017-07-21	40.650	40.740	40.340	40.370	8.074	3,203,585
2017-07-20	40.500	40.830	40.040	40.710	8.142	8,722,560
2017-07-19	40.620	41.560	40.500	41.100	8.220	7,832,180
2017-07-18	40.090	40.550	40.020	40.470	8.094	4,493,775
2017-07-17	40.190	40.490	39.805	40.230	8.046	10,086,235
2017-07-14	38.990	40.200	38.650	40.120	8.024	9,790,680
2017-07-13	39.600	40.105	39.280	40.070	8.014	8,826,560
2017-07-12	39.110	39.940	39.060	39.500	7.900	9,575,410
2017-07-11	38.510	38.900	38.300	38.880	7.776	8,451,750
2017-07-10	38.530	38.680	38.120	38.500	7.700	5,425,695
2017-07-07	38.270	38.900	37.500	38.490	7.698	6,433,450
2017-07-06	38.320	38.440	37.820	37.980	7.596	7,950,340
2017-07-05	37.700	39.200	37.625	38.630	7.726	12,319,215

← NewerPage 39 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.