Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	30.600	31.370	30.000	31.190	6.238	39,067,914
2016-10-12	29.080	31.070	29.000	30.660	6.132	106,243,798
2016-10-11	34.900	35.030	33.925	34.090	6.818	20,989,315
2016-10-10	35.320	35.379	34.860	34.990	6.998	9,955,180
2016-10-07	35.770	35.820	34.980	34.990	6.998	9,167,015
2016-10-06	36.750	36.750	35.650	35.690	7.138	8,122,635
2016-10-05	36.780	37.280	36.580	36.600	7.320	10,912,000
2016-10-04	36.930	37.470	36.660	36.810	7.362	6,440,235
2016-10-03	36.900	37.480	36.830	36.940	7.388	9,015,155
2016-09-30	36.100	37.030	36.075	36.930	7.386	10,654,305
2016-09-29	36.160	36.370	35.820	35.930	7.186	5,225,170
2016-09-28	36.230	36.360	35.960	36.300	7.260	4,666,030
2016-09-27	36.160	36.340	35.950	36.090	7.218	5,266,570
2016-09-26	36.120	36.440	36.030	36.130	7.226	6,014,785
2016-09-23	37.110	37.280	36.245	36.330	7.266	7,881,450
2016-09-22	36.300	36.833	36.120	36.390	7.278	6,119,295
2016-09-21	35.440	35.990	35.420	35.950	7.190	5,203,380
2016-09-20	35.810	35.950	35.380	35.420	7.084	4,262,740
2016-09-19	35.880	36.030	35.610	35.760	7.152	6,651,555
2016-09-16	35.680	35.810	35.350	35.520	7.104	12,518,000
2016-09-15	35.140	35.880	35.060	35.670	7.134	5,535,060
2016-09-14	35.550	35.870	35.190	35.310	7.062	4,905,805
2016-09-13	35.810	35.920	35.230	35.440	7.088	5,196,775
2016-09-12	35.540	36.040	35.320	35.920	7.184	6,856,255
2016-09-09	36.230	36.430	35.750	35.760	7.152	4,729,650
2016-09-08	36.980	37.020	36.260	36.390	7.278	4,599,770
2016-09-07	36.790	37.300	36.760	37.000	7.400	6,962,760
2016-09-06	36.820	37.220	36.690	36.790	7.358	5,574,535
2016-09-02	36.800	37.030	36.585	36.830	7.366	6,550,935
2016-09-01	36.110	36.970	35.870	36.640	7.328	8,919,220
2016-08-31	35.900	36.240	35.590	36.140	7.228	5,670,035
2016-08-30	36.380	36.643	36.120	36.350	7.270	6,478,255
2016-08-29	35.700	36.087	35.618	35.670	7.134	6,649,230
2016-08-26	35.590	35.870	35.290	35.700	7.140	4,831,960
2016-08-25	35.340	35.650	35.340	35.580	7.116	3,304,460
2016-08-24	35.530	35.885	35.290	35.410	7.082	6,103,165
2016-08-23	35.240	35.810	35.095	35.770	7.154	7,019,275
2016-08-22	34.730	35.010	34.520	34.930	6.986	3,433,140
2016-08-19	35.060	35.110	34.690	34.900	6.980	4,322,825
2016-08-18	34.500	35.365	34.382	35.070	7.014	10,057,375
2016-08-17	34.730	35.020	34.300	34.460	6.892	10,297,085
2016-08-16	32.720	35.150	32.720	34.860	6.972	22,626,585
2016-08-15	32.710	33.120	32.570	32.900	6.580	3,088,070
2016-08-12	32.860	32.860	32.430	32.630	6.526	5,720,520
2016-08-11	33.020	33.220	32.810	32.850	6.570	4,996,285
2016-08-10	33.140	33.310	32.890	32.920	6.584	5,042,220
2016-08-09	33.320	33.435	33.040	33.190	6.638	4,728,605
2016-08-08	33.500	33.800	33.330	33.360	6.672	5,263,405
2016-08-05	33.690	33.810	33.340	33.460	6.692	13,473,140
2016-08-04	34.240	34.510	33.750	33.810	6.762	7,684,845
2016-08-03	33.950	34.270	33.690	34.170	6.834	7,946,770
2016-08-02	34.840	34.840	33.720	34.010	6.802	9,690,355
2016-08-01	34.810	35.200	34.580	34.850	6.970	9,759,300
2016-07-29	33.750	34.700	32.940	34.690	6.938	35,137,459
2016-07-28	36.750	37.305	36.280	37.170	7.434	12,234,360
2016-07-27	36.600	37.100	36.400	36.650	7.330	7,347,720
2016-07-26	36.430	36.860	36.180	36.485	7.297	9,798,985
2016-07-25	35.760	36.590	35.370	36.570	7.314	12,191,535
2016-07-22	34.960	35.850	34.500	35.760	7.152	7,989,880
2016-07-21	34.770	35.200	34.540	34.710	6.942	5,662,965

← NewerPage 43 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.