Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	38.560	38.910	38.300	38.650	7.730	6,730,225
2015-05-11	38.900	39.370	38.740	38.970	7.794	7,013,915
2015-05-08	38.670	39.230	38.511	39.010	7.802	6,350,015
2015-05-07	37.940	38.530	37.860	38.400	7.680	6,056,635
2015-05-06	38.060	38.276	37.430	37.940	7.588	5,007,595
2015-05-05	38.550	38.700	37.520	37.840	7.568	7,529,690
2015-05-04	38.360	39.320	38.270	38.730	7.746	6,279,565
2015-05-01	38.150	38.590	38.100	38.380	7.676	7,026,925
2015-04-30	38.350	38.659	37.580	37.740	7.548	7,280,050
2015-04-29	38.360	38.730	37.900	38.420	7.684	5,355,830
2015-04-28	38.300	38.680	37.750	38.560	7.712	7,647,270
2015-04-27	38.720	38.770	37.940	38.200	7.640	8,119,995
2015-04-24	38.990	38.990	38.340	38.680	7.736	7,950,920
2015-04-23	38.000	38.900	37.890	38.720	7.744	11,227,780
2015-04-22	38.260	38.440	37.720	38.070	7.614	11,475,645
2015-04-21	38.000	38.980	37.230	38.080	7.616	48,711,139
2015-04-20	34.250	34.820	34.060	34.630	6.926	18,933,000
2015-04-17	34.390	34.430	33.400	33.715	6.743	11,279,590
2015-04-16	34.680	34.900	34.410	34.555	6.911	7,245,950
2015-04-15	34.560	34.920	34.260	34.835	6.967	7,754,590
2015-04-14	34.260	34.470	33.890	34.170	6.834	8,469,115
2015-04-13	34.560	35.800	34.250	34.260	6.852	10,484,015
2015-04-10	35.360	35.860	35.170	35.615	7.123	7,391,495
2015-04-09	34.910	35.330	34.670	35.230	7.046	8,876,375
2015-04-08	35.030	35.080	34.380	34.490	6.898	10,089,800
2015-04-07	34.420	35.080	34.300	34.545	6.909	7,553,850
2015-04-06	34.210	34.670	34.000	34.400	6.880	7,297,575
2015-04-02	34.070	34.430	33.880	34.390	6.878	3,740,235
2015-04-01	34.970	34.970	33.660	34.060	6.812	8,439,535
2015-03-31	35.090	35.490	34.810	34.950	6.990	7,398,510
2015-03-30	34.740	35.400	34.650	35.170	7.034	5,452,475
2015-03-27	33.750	34.660	33.750	34.580	6.916	6,866,170
2015-03-26	32.900	33.860	32.670	33.640	6.728	5,358,075
2015-03-25	34.340	34.440	32.970	33.100	6.620	7,978,985
2015-03-24	34.700	34.880	34.130	34.150	6.830	6,006,940
2015-03-23	35.150	35.175	34.395	34.585	6.917	6,710,500
2015-03-20	35.600	35.690	35.200	35.310	7.062	12,219,625
2015-03-19	34.790	35.500	34.510	35.475	7.095	7,509,100
2015-03-18	34.450	35.270	34.180	34.850	6.970	10,920,630
2015-03-17	34.000	34.440	33.850	34.260	6.852	5,965,220
2015-03-16	33.400	34.140	33.340	34.100	6.820	4,305,200
2015-03-13	33.830	34.030	33.030	33.190	6.638	6,611,040
2015-03-12	33.390	33.970	33.000	33.950	6.790	5,341,100
2015-03-11	33.050	33.410	32.939	33.380	6.676	4,542,830
2015-03-10	33.370	33.450	32.780	32.900	6.580	4,696,995
2015-03-09	33.700	33.860	33.280	33.730	6.746	4,835,000
2015-03-06	34.130	34.270	33.493	33.605	6.721	5,452,460
2015-03-05	33.660	34.290	33.450	34.240	6.848	7,256,300
2015-03-04	33.930	33.980	33.480	33.690	6.738	5,916,205
2015-03-03	34.100	34.200	33.560	34.030	6.806	5,746,255
2015-03-02	33.580	34.130	33.326	34.100	6.820	6,751,165
2015-02-27	34.000	34.100	33.510	33.610	6.722	6,543,045
2015-02-26	34.200	34.740	34.020	34.050	6.810	8,399,375
2015-02-25	33.750	34.490	33.710	34.240	6.848	10,475,635
2015-02-24	33.430	33.850	33.350	33.720	6.744	6,659,695
2015-02-23	33.760	33.850	33.080	33.320	6.664	6,408,755
2015-02-20	33.420	33.970	33.400	33.840	6.768	9,238,535
2015-02-19	33.280	33.949	33.110	33.500	6.700	7,716,010
2015-02-18	33.150	33.380	33.020	33.290	6.658	6,745,105
2015-02-17	33.050	33.380	32.920	33.000	6.600	9,218,135

← NewerPage 49 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.