Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	48.740	48.970	46.290	46.640	9.328	10,347,650
2015-08-05	47.860	49.210	47.810	48.830	9.766	10,475,315
2015-08-04	47.610	47.825	47.360	47.680	9.536	4,903,795
2015-08-03	47.640	47.990	46.960	47.650	9.530	7,719,985
2015-07-31	47.550	48.590	47.299	47.740	9.548	7,298,995
2015-07-30	47.310	47.700	46.710	47.580	9.516	7,203,635
2015-07-29	47.200	47.460	46.510	47.360	9.472	8,240,015
2015-07-28	47.430	47.550	46.240	47.120	9.424	8,884,680
2015-07-27	47.610	47.960	46.810	47.100	9.420	9,528,765
2015-07-24	47.300	48.300	47.250	47.990	9.598	15,267,315
2015-07-23	47.210	47.830	46.000	46.830	9.366	34,909,244
2015-07-22	43.060	43.560	42.110	42.300	8.460	17,809,180
2015-07-21	42.470	43.490	41.980	42.960	8.592	11,190,670
2015-07-20	42.410	42.770	42.080	42.400	8.480	4,873,495
2015-07-17	42.880	42.900	42.100	42.410	8.482	5,427,525
2015-07-16	42.500	42.780	42.254	42.760	8.552	5,324,875
2015-07-15	42.520	42.690	41.975	42.140	8.428	4,105,540
2015-07-14	41.680	42.760	41.520	42.610	8.522	7,241,790
2015-07-13	41.960	41.990	41.260	41.510	8.302	6,394,100
2015-07-10	41.730	41.730	41.070	41.450	8.290	4,789,510
2015-07-09	41.400	42.140	41.130	41.380	8.276	7,696,710
2015-07-08	40.040	40.760	39.880	40.570	8.114	7,996,630
2015-07-07	40.640	40.680	39.130	40.610	8.122	10,025,690
2015-07-06	39.730	40.490	39.040	39.970	7.994	9,794,395
2015-07-02	41.460	41.600	40.850	41.230	8.246	4,409,555
2015-07-01	41.840	41.900	41.030	41.280	8.256	5,544,360
2015-06-30	40.980	41.430	40.761	41.330	8.266	7,350,140
2015-06-29	40.710	41.620	40.550	40.595	8.119	7,493,685
2015-06-26	42.000	42.000	41.070	41.720	8.344	10,575,240
2015-06-25	41.860	42.130	41.730	41.970	8.394	6,101,180
2015-06-24	41.820	42.110	40.770	41.705	8.341	20,402,515
2015-06-23	43.690	43.760	43.000	43.210	8.642	6,586,885
2015-06-22	43.640	43.890	43.240	43.550	8.710	6,473,205
2015-06-19	43.890	43.940	42.960	43.120	8.624	12,030,065
2015-06-18	43.270	44.120	43.060	43.735	8.747	9,794,075
2015-06-17	42.480	43.090	42.470	42.890	8.578	6,748,860
2015-06-16	41.360	42.670	41.200	42.475	8.495	8,579,370
2015-06-15	40.820	41.180	40.120	41.070	8.214	7,435,850
2015-06-12	40.950	41.350	40.520	41.220	8.244	5,143,335
2015-06-11	41.200	41.670	40.840	41.000	8.200	7,422,835
2015-06-10	40.950	41.354	40.670	41.200	8.240	3,668,635
2015-06-09	40.860	40.860	39.870	40.760	8.152	6,535,205
2015-06-08	41.470	41.490	40.290	40.580	8.116	7,735,255
2015-06-05	39.830	41.180	39.230	41.040	8.208	9,073,515
2015-06-04	40.080	40.170	39.310	39.500	7.900	4,766,415
2015-06-03	39.950	40.290	39.610	40.080	8.016	4,255,845
2015-06-02	39.550	40.130	39.420	39.730	7.946	4,743,070
2015-06-01	40.250	40.300	39.430	39.860	7.972	5,792,775
2015-05-29	40.240	40.380	39.600	40.060	8.012	6,142,175
2015-05-28	39.410	40.260	39.360	40.180	8.036	7,483,735
2015-05-27	39.300	39.610	38.670	39.430	7.886	9,823,495
2015-05-26	39.830	39.970	38.970	39.290	7.858	5,691,930
2015-05-22	38.750	39.380	38.500	39.290	7.858	5,690,810
2015-05-21	38.970	39.000	38.590	38.790	7.758	5,210,340
2015-05-20	39.340	39.466	38.480	38.790	7.758	9,439,040
2015-05-19	39.740	39.780	38.360	39.120	7.824	9,791,325
2015-05-18	38.840	39.730	38.500	39.540	7.908	8,784,420
2015-05-15	38.860	38.982	38.560	38.640	7.728	4,750,385
2015-05-14	38.890	39.100	38.430	38.850	7.770	8,902,635
2015-05-13	38.880	39.060	38.340	38.440	7.688	7,269,695

← NewerPage 48 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.