Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	34.110	34.620	34.080	34.360	6.872	8,100,595
2015-10-29	34.710	35.110	34.025	34.060	6.812	15,508,550
2015-10-28	33.950	35.270	33.450	34.970	6.994	15,151,630
2015-10-27	34.550	35.350	33.450	33.820	6.764	19,815,260
2015-10-26	35.040	35.240	33.750	34.730	6.946	22,479,185
2015-10-23	36.500	36.830	32.910	34.910	6.982	77,184,049
2015-10-22	42.540	44.630	42.270	43.240	8.648	21,146,940
2015-10-21	43.500	43.500	40.880	41.910	8.382	12,052,405
2015-10-20	43.590	43.750	42.680	43.390	8.678	7,172,000
2015-10-19	43.610	44.480	43.270	43.680	8.736	9,888,680
2015-10-16	43.280	43.580	42.670	43.490	8.698	6,664,400
2015-10-15	41.890	43.390	41.890	43.240	8.648	7,924,685
2015-10-14	41.560	42.320	41.066	41.870	8.374	7,500,985
2015-10-13	42.550	43.170	41.580	41.600	8.320	7,107,645
2015-10-12	43.040	43.160	42.550	42.800	8.560	5,242,795
2015-10-09	42.710	43.180	42.420	43.000	8.600	5,875,640
2015-10-08	43.040	43.130	42.000	42.790	8.558	9,751,630
2015-10-07	43.620	43.990	41.820	43.050	8.610	13,961,285
2015-10-06	44.190	44.660	43.170	43.450	8.690	5,462,805
2015-10-05	44.010	44.340	43.680	44.190	8.838	5,850,215
2015-10-02	42.460	43.710	41.570	43.680	8.736	7,297,900
2015-10-01	42.490	43.140	42.042	43.040	8.608	5,476,055
2015-09-30	42.670	43.140	41.650	42.480	8.496	10,061,790
2015-09-29	43.110	43.360	41.830	42.240	8.448	9,009,430
2015-09-28	44.970	45.250	42.360	42.830	8.566	11,095,160
2015-09-25	46.490	46.500	44.610	45.110	9.022	6,325,770
2015-09-24	45.780	46.030	44.830	45.900	9.180	6,573,645
2015-09-23	44.980	46.240	44.510	45.990	9.198	7,274,405
2015-09-22	44.920	45.470	44.640	45.390	9.078	6,456,125
2015-09-21	45.150	46.160	44.880	45.600	9.120	6,370,435
2015-09-18	44.540	45.360	44.500	44.800	8.960	12,443,265
2015-09-17	44.780	45.930	44.610	45.180	9.036	7,558,475
2015-09-16	44.630	45.200	44.170	44.900	8.980	4,844,535
2015-09-15	44.030	44.940	43.860	44.730	8.946	5,067,780
2015-09-14	44.320	44.500	43.710	43.970	8.794	4,279,705
2015-09-11	43.990	44.420	43.700	44.330	8.866	5,530,700
2015-09-10	43.340	44.530	43.112	44.060	8.812	7,303,715
2015-09-09	43.410	43.970	42.900	43.010	8.602	7,175,490
2015-09-08	42.250	43.370	41.945	43.300	8.660	6,013,880
2015-09-04	41.480	42.215	41.310	41.750	8.350	4,644,270
2015-09-03	41.870	42.680	41.730	42.150	8.430	6,612,590
2015-09-02	41.550	41.910	40.700	41.910	8.382	5,766,755
2015-09-01	41.020	41.850	40.510	40.860	8.172	8,699,250
2015-08-31	42.810	43.255	41.860	42.140	8.428	6,326,305
2015-08-28	42.330	43.170	42.080	42.960	8.592	4,782,840
2015-08-27	43.160	43.560	42.050	42.660	8.532	8,724,405
2015-08-26	41.710	42.830	40.830	42.540	8.508	8,147,680
2015-08-25	42.810	42.950	40.600	40.640	8.128	8,962,670
2015-08-24	38.000	42.580	35.000	40.920	8.184	15,525,115
2015-08-21	43.840	44.030	42.820	42.860	8.572	16,813,725
2015-08-20	46.790	47.000	44.600	44.610	8.922	10,337,205
2015-08-19	47.210	48.100	46.740	47.340	9.468	4,333,335
2015-08-18	47.990	48.000	47.330	47.750	9.550	5,465,235
2015-08-17	46.500	47.890	46.200	47.850	9.570	6,431,465
2015-08-14	46.240	46.770	46.060	46.720	9.344	5,555,685
2015-08-13	46.540	46.980	46.160	46.500	9.300	4,601,860
2015-08-12	46.610	46.920	45.060	46.480	9.296	11,440,155
2015-08-11	47.110	47.700	46.500	46.930	9.386	5,300,680
2015-08-10	50.310	50.310	47.190	47.540	9.508	5,227,980
2015-08-07	46.580	46.900	46.030	46.900	9.380	7,600,405

← NewerPage 47 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.