Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	31.050	31.590	30.820	31.290	6.258	10,285,880
2016-04-22	30.440	31.220	30.430	31.140	6.228	7,498,530
2016-04-21	30.820	31.030	30.590	30.780	6.156	8,868,140
2016-04-20	29.760	31.030	29.540	30.790	6.158	12,698,835
2016-04-19	30.410	30.455	29.560	30.020	6.004	7,638,860
2016-04-18	29.490	30.550	29.330	30.270	6.054	7,906,140
2016-04-15	29.370	29.800	29.310	29.640	5.928	8,499,715
2016-04-14	29.660	29.840	29.270	29.430	5.886	11,587,705
2016-04-13	29.150	29.970	29.020	29.790	5.958	13,095,095
2016-04-12	29.540	29.640	28.080	28.790	5.758	20,105,850
2016-04-11	30.450	30.780	29.915	29.940	5.988	5,291,105
2016-04-08	30.720	30.980	30.210	30.360	6.072	5,992,155
2016-04-07	30.500	30.715	30.130	30.350	6.070	8,140,730
2016-04-06	30.740	30.830	30.370	30.670	6.134	6,020,210
2016-04-05	30.700	31.190	30.571	30.640	6.128	11,240,375
2016-04-04	30.980	31.153	30.760	31.000	6.200	9,117,285
2016-04-01	30.250	31.050	30.195	31.000	6.200	14,094,845
2016-03-31	29.900	31.000	29.800	30.630	6.126	16,879,975
2016-03-30	29.290	29.780	29.230	29.400	5.880	7,631,390
2016-03-29	28.590	29.110	28.280	29.080	5.816	6,758,385
2016-03-28	28.680	28.740	28.010	28.640	5.728	7,449,895
2016-03-24	28.220	28.610	27.950	28.530	5.706	7,087,650
2016-03-23	28.900	28.900	27.950	28.430	5.686	15,658,130
2016-03-22	29.470	30.355	28.720	28.960	5.792	20,444,500
2016-03-21	29.550	29.960	29.170	29.660	5.932	11,187,070
2016-03-18	29.050	29.350	28.690	28.700	5.740	11,270,975
2016-03-17	28.110	29.150	28.010	28.990	5.798	8,504,850
2016-03-16	27.260	28.440	27.200	28.290	5.658	6,127,680
2016-03-15	27.950	28.140	27.420	27.600	5.520	7,563,835
2016-03-14	28.300	28.660	27.820	28.010	5.602	6,870,030
2016-03-11	27.760	28.630	27.740	28.520	5.704	5,321,945
2016-03-10	27.810	28.060	27.080	27.500	5.500	6,378,270
2016-03-09	27.340	28.035	27.110	27.670	5.534	9,260,875
2016-03-08	28.190	28.370	27.150	27.190	5.438	8,336,335
2016-03-07	28.260	28.680	28.020	28.420	5.684	7,007,700
2016-03-04	28.750	28.990	28.300	28.510	5.702	7,725,230
2016-03-03	29.910	29.910	28.500	28.770	5.754	14,997,060
2016-03-02	29.490	29.600	28.920	29.350	5.870	12,493,880
2016-03-01	28.750	29.870	28.520	29.610	5.922	11,004,645
2016-02-29	28.300	29.200	28.210	28.400	5.680	12,322,245
2016-02-26	28.500	28.610	27.860	28.110	5.622	8,026,985
2016-02-25	27.500	28.140	27.010	28.060	5.612	12,772,060
2016-02-24	26.210	27.405	26.070	27.300	5.460	13,675,565
2016-02-23	26.560	26.770	26.140	26.550	5.310	9,859,165
2016-02-22	26.210	27.120	25.990	26.570	5.314	19,546,760
2016-02-19	25.500	26.165	25.370	26.090	5.218	9,390,690
2016-02-18	25.960	26.160	25.260	25.590	5.118	12,274,690
2016-02-17	25.470	26.485	25.300	26.180	5.236	14,805,880
2016-02-16	24.580	25.560	24.390	25.420	5.084	17,457,795
2016-02-12	24.230	24.250	23.510	24.110	4.822	10,801,000
2016-02-11	23.490	24.040	23.160	23.830	4.766	14,276,455
2016-02-10	24.050	24.810	23.860	23.910	4.782	17,338,355
2016-02-09	23.700	25.140	23.660	23.840	4.768	12,807,215
2016-02-08	24.720	24.860	23.410	24.230	4.846	19,990,080
2016-02-05	26.520	26.570	24.340	25.110	5.022	26,160,070
2016-02-04	26.380	26.760	25.920	26.720	5.344	14,213,345
2016-02-03	27.150	27.230	26.030	26.390	5.278	13,590,370
2016-02-02	28.190	28.610	26.990	27.060	5.412	10,049,295
2016-02-01	27.980	28.620	27.400	28.390	5.678	15,658,025
2016-01-29	30.000	30.030	27.510	28.140	5.628	29,896,705

← NewerPage 45 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.