Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	37.670	38.025	37.030	37.130	7.426	2,502,430
2017-06-30	37.770	38.030	37.420	37.440	7.488	6,396,985
2017-06-29	37.810	38.200	37.080	37.740	7.548	8,339,410
2017-06-28	37.490	38.040	37.210	37.730	7.546	5,972,570
2017-06-27	37.630	38.060	37.135	37.200	7.440	4,866,880
2017-06-26	38.290	38.500	37.570	37.830	7.566	5,046,745
2017-06-23	37.850	38.370	37.600	38.290	7.658	6,016,840
2017-06-22	37.810	38.020	37.590	37.790	7.558	3,772,925
2017-06-21	37.600	38.130	37.600	37.730	7.546	4,812,020
2017-06-20	38.020	38.200	37.450	37.470	7.494	5,407,725
2017-06-19	38.040	38.260	37.890	38.000	7.600	5,748,185
2017-06-16	37.600	37.850	37.410	37.830	7.566	8,593,825
2017-06-15	37.420	37.760	37.330	37.640	7.528	4,134,445
2017-06-14	38.110	38.370	37.470	37.850	7.570	7,920,605
2017-06-13	37.660	38.010	37.430	37.940	7.588	4,930,670
2017-06-12	36.880	37.480	35.770	37.430	7.486	17,843,865
2017-06-09	39.610	39.680	36.800	37.320	7.464	18,237,050
2017-06-08	39.080	39.590	38.530	39.520	7.904	11,154,090
2017-06-07	39.000	39.220	38.550	39.200	7.840	15,297,225
2017-06-06	39.150	39.440	38.910	39.090	7.818	12,499,060
2017-06-05	38.900	39.600	38.880	39.370	7.874	7,558,305
2017-06-02	39.550	39.630	38.940	39.050	7.810	11,387,425
2017-06-01	39.810	39.870	38.980	39.210	7.842	14,671,115
2017-05-31	39.220	39.400	38.850	39.340	7.868	9,315,075
2017-05-30	39.370	39.470	38.990	39.150	7.830	10,323,320
2017-05-26	39.620	39.670	39.320	39.490	7.898	4,325,640
2017-05-25	39.940	40.120	39.470	39.650	7.930	5,167,145
2017-05-24	40.230	40.440	39.720	39.800	7.960	4,060,355
2017-05-23	40.590	40.678	39.990	40.070	8.014	4,796,675
2017-05-22	40.030	40.570	39.900	40.490	8.098	7,767,420
2017-05-19	39.880	40.380	39.790	40.040	8.008	5,797,040
2017-05-18	39.340	39.770	38.866	39.670	7.934	7,105,385
2017-05-17	40.730	40.750	39.525	39.550	7.910	7,081,355
2017-05-16	40.810	40.990	40.460	40.970	8.194	8,520,440
2017-05-15	40.100	41.330	40.100	40.450	8.090	17,697,805
2017-05-12	39.030	39.200	38.540	39.120	7.824	6,744,465
2017-05-11	39.160	39.290	38.600	39.030	7.806	5,398,630
2017-05-10	39.000	39.420	38.970	39.250	7.850	4,749,725
2017-05-09	40.335	40.710	39.000	39.060	7.812	8,571,865
2017-05-08	40.110	40.200	39.650	39.780	7.956	4,558,455
2017-05-05	39.540	40.240	39.460	40.080	8.016	7,843,645
2017-05-04	39.290	39.615	39.080	39.440	7.888	6,399,905
2017-05-03	39.480	39.780	39.010	39.220	7.844	7,982,750
2017-05-02	39.360	39.690	39.140	39.380	7.876	9,259,215
2017-05-01	39.300	39.340	38.625	39.150	7.830	10,952,880
2017-04-28	39.070	39.970	38.630	39.000	7.800	22,948,085
2017-04-27	40.160	40.610	39.825	40.420	8.084	15,279,265
2017-04-26	40.200	40.300	39.880	39.900	7.980	7,782,370
2017-04-25	40.180	40.640	40.010	40.270	8.054	7,954,955
2017-04-24	40.200	40.364	39.550	39.910	7.982	14,649,150
2017-04-21	39.150	39.640	38.800	39.530	7.906	16,152,655
2017-04-20	38.520	38.545	37.980	38.510	7.702	4,320,970
2017-04-19	38.630	38.860	38.345	38.430	7.686	5,680,070
2017-04-18	38.050	38.560	37.880	38.520	7.704	7,331,350
2017-04-17	37.610	38.640	37.610	38.070	7.614	8,361,495
2017-04-13	37.430	37.640	37.290	37.320	7.464	4,977,850
2017-04-12	37.630	37.905	37.400	37.470	7.494	4,089,580
2017-04-11	37.130	37.620	37.040	37.620	7.524	7,002,985
2017-04-10	37.530	37.530	36.930	37.220	7.444	11,816,365
2017-04-07	37.180	37.510	37.070	37.420	7.484	4,660,845

← NewerPage 40 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.