Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	26.320	26.470	25.530	26.360	5.272	19,304,720
2016-01-27	26.606	26.970	25.690	25.830	5.166	21,002,375
2016-01-26	26.520	27.150	25.660	26.870	5.374	22,193,720
2016-01-25	27.590	28.060	27.105	27.210	5.442	13,649,505
2016-01-22	27.110	27.870	26.310	27.750	5.550	12,994,320
2016-01-21	26.280	27.180	26.030	26.725	5.345	13,042,750
2016-01-20	24.070	26.320	23.640	25.990	5.198	29,558,945
2016-01-19	28.480	28.700	26.440	26.460	5.292	25,326,520
2016-01-15	28.340	28.510	27.190	28.280	5.656	18,577,555
2016-01-14	28.750	29.660	27.930	29.290	5.858	17,867,970
2016-01-13	29.500	29.945	27.920	28.390	5.678	16,367,860
2016-01-12	28.540	29.140	28.110	28.730	5.746	13,500,380
2016-01-11	28.810	28.930	27.880	28.350	5.670	17,013,345
2016-01-08	29.190	29.470	28.475	28.610	5.722	15,356,530
2016-01-07	28.900	29.640	28.370	29.170	5.834	12,501,235
2016-01-06	29.380	29.580	28.830	29.500	5.900	17,602,945
2016-01-05	30.210	30.310	29.710	29.840	5.968	10,243,375
2016-01-04	30.540	30.990	29.825	30.230	6.046	18,332,645
2015-12-31	31.400	31.650	31.140	31.170	6.234	7,908,090
2015-12-30	31.600	32.240	31.450	31.450	6.290	6,233,050
2015-12-29	31.910	32.000	31.520	31.780	6.356	4,124,610
2015-12-28	31.700	31.920	31.490	31.790	6.358	5,069,420
2015-12-24	31.780	32.040	31.720	31.770	6.354	1,918,810
2015-12-23	31.650	31.950	31.450	31.890	6.378	4,306,645
2015-12-22	31.670	31.855	31.310	31.540	6.308	6,568,115
2015-12-21	31.500	31.775	31.200	31.660	6.332	7,212,555
2015-12-18	31.440	31.950	31.140	31.220	6.244	16,040,890
2015-12-17	32.000	32.050	31.410	31.420	6.284	9,330,840
2015-12-16	30.950	32.130	30.470	31.950	6.390	15,386,985
2015-12-15	30.680	30.700	30.260	30.590	6.118	10,585,765
2015-12-14	30.370	30.950	29.830	30.420	6.084	14,247,745
2015-12-11	31.450	31.580	30.400	30.540	6.108	12,421,265
2015-12-10	32.640	32.640	31.570	31.800	6.360	17,194,575
2015-12-09	34.520	34.785	32.570	32.710	6.542	14,833,880
2015-12-08	34.050	34.890	33.800	34.520	6.904	6,977,165
2015-12-07	35.270	35.270	34.360	34.490	6.898	6,655,905
2015-12-04	34.750	35.350	34.640	35.220	7.044	6,265,680
2015-12-03	35.950	36.090	34.560	34.700	6.940	7,276,945
2015-12-02	36.030	36.330	35.750	35.900	7.180	5,315,750
2015-12-01	36.250	36.250	35.610	36.100	7.220	8,306,400
2015-11-30	36.720	37.260	36.010	36.020	7.204	42,240,279
2015-11-27	36.740	36.975	36.450	36.690	7.338	4,636,410
2015-11-25	35.900	37.160	35.690	36.760	7.352	14,174,880
2015-11-24	34.940	35.810	34.640	35.750	7.150	13,503,060
2015-11-23	34.830	35.310	34.740	35.040	7.008	10,797,240
2015-11-20	34.510	35.010	34.400	34.750	6.950	5,903,455
2015-11-19	33.340	34.530	33.340	34.420	6.884	7,085,805
2015-11-18	33.640	34.200	33.420	34.040	6.808	7,320,955
2015-11-17	33.520	34.100	33.120	33.410	6.682	7,985,715
2015-11-16	33.170	33.530	32.750	33.400	6.680	6,735,970
2015-11-13	33.090	33.550	32.700	33.170	6.634	9,030,290
2015-11-12	32.740	33.830	32.530	33.270	6.654	7,464,325
2015-11-11	33.350	33.430	32.830	32.920	6.584	7,284,985
2015-11-10	33.200	33.450	32.280	33.380	6.676	14,780,310
2015-11-09	34.000	34.120	33.320	33.440	6.688	10,759,145
2015-11-06	33.150	34.200	33.111	34.050	6.810	11,795,895
2015-11-05	34.540	34.910	33.280	33.310	6.662	16,904,255
2015-11-04	34.670	35.150	34.300	35.100	7.020	10,260,800
2015-11-03	34.580	35.290	34.270	34.660	6.932	9,482,290
2015-11-02	34.460	34.890	34.145	34.770	6.954	6,766,135

← NewerPage 46 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.