Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	31.460	32.060	31.451	31.960	6.392	9,225,415
2017-01-09	31.000	31.490	30.810	31.310	6.262	10,129,925
2017-01-06	30.800	31.220	30.520	31.010	6.202	9,630,955
2017-01-05	30.260	30.915	30.230	30.830	6.166	15,568,265
2017-01-04	30.150	30.540	30.075	30.420	6.084	11,611,190
2017-01-03	30.560	30.660	29.900	30.120	6.024	12,206,320
2016-12-30	30.340	30.340	30.025	30.120	6.024	9,001,975
2016-12-29	30.350	30.690	30.050	30.300	6.060	9,223,735
2016-12-28	30.230	30.520	29.800	30.350	6.070	22,513,200
2016-12-27	29.050	30.280	28.945	30.080	6.016	16,999,490
2016-12-23	28.600	29.200	28.600	29.170	5.834	9,653,680
2016-12-22	29.440	29.460	28.505	28.610	5.722	21,592,790
2016-12-21	29.650	29.890	29.270	29.550	5.910	21,796,000
2016-12-20	29.860	30.100	29.000	29.680	5.936	21,372,755
2016-12-19	29.910	30.250	29.690	29.790	5.958	11,403,165
2016-12-16	30.080	30.150	29.530	29.770	5.954	24,813,420
2016-12-15	29.760	30.360	29.540	29.960	5.992	9,322,450
2016-12-14	30.470	30.730	29.680	29.720	5.944	12,850,270
2016-12-13	30.090	30.650	30.050	30.550	6.110	8,626,115
2016-12-12	30.690	30.710	29.850	29.970	5.994	5,855,730
2016-12-09	30.570	30.750	30.350	30.690	6.138	6,798,990
2016-12-08	30.690	30.940	30.395	30.560	6.112	10,678,550
2016-12-07	30.000	30.880	29.930	30.760	6.152	10,802,440
2016-12-06	30.140	30.180	29.420	29.930	5.986	11,969,580
2016-12-05	29.790	30.500	29.740	30.220	6.044	12,821,750
2016-12-02	28.880	29.630	28.870	29.570	5.914	10,858,045
2016-12-01	30.180	30.220	28.900	29.050	5.810	11,818,470
2016-11-30	30.440	30.440	30.070	30.100	6.020	5,893,720
2016-11-29	30.130	30.500	30.000	30.240	6.048	7,717,590
2016-11-28	30.630	30.880	30.180	30.240	6.048	7,918,570
2016-11-25	30.880	30.880	30.470	30.570	6.114	3,508,205
2016-11-23	30.990	31.180	30.660	30.840	6.168	7,450,185
2016-11-22	29.600	31.200	29.600	31.150	6.230	18,096,060
2016-11-21	30.980	31.110	30.310	30.670	6.134	21,310,260
2016-11-18	31.790	31.870	30.890	30.960	6.192	17,035,225
2016-11-17	32.460	32.540	31.330	31.640	6.328	20,063,330
2016-11-16	32.090	32.700	32.040	32.540	6.508	13,719,410
2016-11-15	33.500	33.500	31.620	32.160	6.432	35,148,739
2016-11-14	32.000	32.290	31.310	31.640	6.328	8,137,570
2016-11-11	31.220	32.090	31.080	31.860	6.372	6,279,745
2016-11-10	31.770	32.400	31.220	31.390	6.278	6,901,080
2016-11-09	30.930	31.890	30.805	31.750	6.350	7,744,510
2016-11-08	31.490	31.690	31.010	31.330	6.266	8,826,505
2016-11-07	31.310	31.650	31.050	31.450	6.290	19,620,945
2016-11-04	30.810	31.540	30.800	30.880	6.176	8,396,130
2016-11-03	31.130	31.350	30.770	30.800	6.160	5,069,250
2016-11-02	32.030	32.030	31.070	31.100	6.220	9,691,020
2016-11-01	32.000	32.170	31.560	31.760	6.352	9,317,115
2016-10-31	31.960	32.180	31.790	32.060	6.412	10,798,575
2016-10-28	30.730	31.900	30.370	31.780	6.356	16,542,120
2016-10-27	30.470	30.770	29.720	29.910	5.982	20,790,405
2016-10-26	30.640	30.730	30.130	30.180	6.036	13,955,810
2016-10-25	31.370	31.370	30.655	30.670	6.134	8,001,970
2016-10-24	31.840	32.000	31.205	31.240	6.248	9,174,090
2016-10-21	31.490	31.940	31.180	31.800	6.360	12,561,070
2016-10-20	31.120	31.455	30.960	31.330	6.266	9,864,405
2016-10-19	30.910	31.360	30.800	31.110	6.222	11,484,645
2016-10-18	31.140	31.300	30.870	30.990	6.198	7,669,705
2016-10-17	30.920	31.280	30.756	30.960	6.192	12,774,755
2016-10-14	31.470	31.560	30.540	31.010	6.202	19,830,025

← NewerPage 42 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.