Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	34.000	35.070	33.875	34.920	6.984	6,410,390
2016-07-19	34.030	34.389	33.875	33.890	6.778	4,207,535
2016-07-18	34.160	34.400	33.940	34.130	6.826	5,286,985
2016-07-15	33.980	34.400	33.980	34.120	6.824	5,356,285
2016-07-14	34.240	34.430	33.920	33.990	6.798	6,083,920
2016-07-13	34.010	34.450	33.820	33.820	6.764	5,447,325
2016-07-12	33.480	34.220	33.070	33.870	6.774	6,670,895
2016-07-11	33.750	33.960	33.490	33.610	6.722	5,288,385
2016-07-08	32.450	33.470	32.450	33.460	6.692	7,655,700
2016-07-07	31.820	32.260	31.570	32.100	6.420	7,871,085
2016-07-06	31.280	31.880	30.920	31.680	6.336	7,111,135
2016-07-05	31.500	31.705	31.370	31.570	6.314	5,604,595
2016-07-01	31.500	31.910	31.410	31.680	6.336	5,971,010
2016-06-30	31.240	31.640	30.780	31.590	6.318	8,449,330
2016-06-29	30.170	31.190	30.020	31.100	6.220	10,593,515
2016-06-28	30.440	30.560	29.900	30.130	6.026	11,064,780
2016-06-27	31.500	31.510	29.880	29.970	5.994	15,120,910
2016-06-24	32.730	33.020	31.775	31.910	6.382	15,701,080
2016-06-23	33.590	34.330	33.590	34.320	6.864	5,958,110
2016-06-22	33.710	33.830	33.310	33.330	6.666	3,717,855
2016-06-21	33.670	33.980	33.500	33.760	6.752	4,695,180
2016-06-20	33.760	34.000	33.520	33.540	6.708	6,403,835
2016-06-17	33.470	33.470	32.925	33.340	6.668	16,676,670
2016-06-16	33.690	33.900	32.840	33.370	6.674	8,813,430
2016-06-15	33.810	34.320	33.690	34.060	6.812	6,681,515
2016-06-14	33.910	33.980	33.420	33.750	6.750	6,002,230
2016-06-13	33.420	34.330	33.350	33.950	6.790	7,135,010
2016-06-10	34.260	34.260	33.520	33.700	6.740	7,418,150
2016-06-09	34.650	34.930	34.390	34.460	6.892	5,037,290
2016-06-08	34.500	34.930	34.370	34.780	6.956	5,746,680
2016-06-07	34.600	34.750	34.390	34.470	6.894	5,520,165
2016-06-06	34.780	34.860	34.130	34.600	6.920	6,603,755
2016-06-03	34.650	34.880	34.310	34.600	6.920	4,912,405
2016-06-02	34.500	34.840	34.460	34.670	6.934	6,493,915
2016-06-01	34.000	34.575	33.780	34.510	6.902	5,629,875
2016-05-31	34.050	34.325	33.850	34.210	6.842	10,476,235
2016-05-27	33.960	34.040	33.330	33.970	6.794	12,739,280
2016-05-26	34.270	34.640	34.070	34.560	6.912	4,874,875
2016-05-25	34.190	34.580	34.160	34.330	6.866	5,374,555
2016-05-24	33.850	34.280	33.690	34.170	6.834	5,162,295
2016-05-23	33.740	34.170	33.327	33.670	6.734	5,740,415
2016-05-20	33.530	33.756	33.190	33.710	6.742	5,870,630
2016-05-19	32.860	33.550	32.850	33.320	6.664	6,237,640
2016-05-18	32.520	33.150	32.520	32.820	6.564	5,625,390
2016-05-17	32.570	33.100	32.500	32.730	6.546	6,951,655
2016-05-16	32.400	32.950	32.230	32.620	6.524	6,705,585
2016-05-13	32.210	32.700	32.095	32.330	6.466	8,249,085
2016-05-12	32.630	32.725	31.850	32.220	6.444	9,995,165
2016-05-11	32.600	33.050	32.450	32.480	6.496	9,749,030
2016-05-10	32.190	32.780	31.950	32.770	6.554	8,064,860
2016-05-09	31.920	32.190	31.560	32.060	6.412	6,577,590
2016-05-06	31.600	32.010	31.080	31.990	6.398	13,298,975
2016-05-05	32.220	32.370	31.910	32.060	6.412	7,492,695
2016-05-04	31.840	32.245	31.450	32.160	6.432	9,285,825
2016-05-03	32.440	32.630	31.970	32.150	6.430	6,721,550
2016-05-02	32.520	32.900	32.230	32.860	6.572	7,436,275
2016-04-29	32.360	32.650	31.310	32.510	6.502	10,181,350
2016-04-28	33.290	33.290	32.230	32.330	6.466	11,035,960
2016-04-27	33.000	34.340	32.420	33.350	6.670	34,472,124
2016-04-26	31.220	31.460	30.480	30.950	6.190	16,127,815

← NewerPage 44 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.