Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	37.450	37.470	36.940	37.230	7.446	8,485,500
2017-04-05	37.840	38.100	37.369	37.440	7.488	6,453,820
2017-04-04	38.170	38.510	37.540	37.650	7.530	6,097,585
2017-04-03	38.550	39.030	38.050	38.260	7.652	8,999,565
2017-03-31	37.770	38.490	37.770	38.350	7.670	6,491,725
2017-03-30	38.260	38.560	37.800	37.850	7.570	7,239,125
2017-03-29	37.490	38.530	37.280	38.310	7.662	14,886,770
2017-03-28	36.400	36.673	36.320	36.560	7.312	3,626,585
2017-03-27	35.950	36.570	35.827	36.340	7.268	6,568,180
2017-03-24	36.520	36.660	36.200	36.300	7.260	4,603,685
2017-03-23	36.490	36.750	36.230	36.380	7.276	4,883,240
2017-03-22	35.950	36.505	35.900	36.490	7.298	5,082,555
2017-03-21	37.080	37.130	36.070	36.110	7.222	6,827,675
2017-03-20	37.160	37.430	36.940	36.980	7.396	4,406,945
2017-03-17	37.720	37.720	36.940	37.130	7.426	15,444,805
2017-03-16	37.060	37.360	37.060	37.290	7.458	5,607,055
2017-03-15	36.580	36.970	36.380	36.870	7.374	4,544,325
2017-03-14	36.970	36.970	36.360	36.660	7.332	4,585,605
2017-03-13	36.860	37.170	36.790	36.930	7.386	4,781,980
2017-03-10	36.980	37.080	36.680	36.960	7.392	5,717,520
2017-03-09	37.040	37.280	36.460	36.670	7.334	7,738,215
2017-03-08	36.500	37.620	36.500	37.240	7.448	17,018,625
2017-03-07	36.270	36.495	35.950	36.430	7.286	9,047,400
2017-03-06	36.160	36.610	36.000	36.340	7.268	9,430,590
2017-03-03	36.590	36.670	36.170	36.280	7.256	11,702,655
2017-03-02	37.150	37.360	36.670	36.740	7.348	9,659,500
2017-03-01	36.770	37.370	36.650	37.310	7.462	15,952,910
2017-02-28	37.270	37.395	37.050	37.350	7.470	13,393,185
2017-02-27	37.120	37.500	36.910	37.440	7.488	9,720,950
2017-02-24	36.930	37.210	36.560	37.150	7.430	5,017,535
2017-02-23	37.220	37.270	36.810	37.230	7.446	8,102,640
2017-02-22	37.300	37.640	37.200	37.240	7.448	5,468,820
2017-02-21	37.260	37.760	37.208	37.380	7.476	6,341,595
2017-02-17	37.050	37.580	36.900	37.455	7.491	6,249,330
2017-02-16	37.920	38.090	37.030	37.240	7.448	7,809,620
2017-02-15	37.810	38.070	37.570	37.950	7.590	5,841,995
2017-02-14	37.700	37.960	37.410	37.770	7.554	14,307,555
2017-02-13	37.720	38.010	37.550	37.800	7.560	6,769,855
2017-02-10	37.750	38.130	37.590	37.680	7.536	7,607,560
2017-02-09	37.380	38.240	37.280	37.990	7.598	7,756,335
2017-02-08	37.700	37.860	37.210	37.420	7.484	13,122,705
2017-02-07	38.000	38.235	37.570	37.760	7.552	9,672,085
2017-02-06	37.660	38.325	36.800	37.830	7.566	18,814,745
2017-02-03	37.150	38.010	36.100	37.720	7.544	63,530,749
2017-02-02	33.030	33.490	32.780	33.180	6.636	22,171,985
2017-02-01	33.260	33.430	32.720	33.100	6.620	8,922,300
2017-01-31	32.840	33.390	32.570	33.260	6.652	11,037,150
2017-01-30	32.730	32.840	32.050	32.810	6.562	7,999,530
2017-01-27	32.550	32.850	32.270	32.780	6.556	6,042,425
2017-01-26	32.970	33.130	32.350	32.570	6.514	7,316,185
2017-01-25	32.970	33.360	32.600	32.810	6.562	6,716,170
2017-01-24	32.250	32.700	32.176	32.660	6.532	7,321,705
2017-01-23	32.300	32.460	31.860	32.190	6.438	13,849,490
2017-01-20	32.350	32.590	32.180	32.320	6.464	13,259,890
2017-01-19	32.330	32.740	32.215	32.350	6.470	27,218,600
2017-01-18	31.650	31.960	31.360	31.850	6.370	10,609,660
2017-01-17	32.290	32.470	31.420	31.700	6.340	38,617,939
2017-01-13	31.830	32.330	31.812	32.290	6.458	3,716,515
2017-01-12	32.050	32.170	31.435	31.850	6.370	6,688,075
2017-01-11	32.250	32.890	31.890	32.120	6.424	11,804,905

← NewerPage 41 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.