Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	33.350	33.390	32.940	33.230	6.646	14,202,385
2015-02-12	32.980	33.400	32.780	32.980	6.596	15,108,270
2015-02-11	32.260	32.890	32.170	32.785	6.557	9,861,350
2015-02-10	31.740	32.315	31.470	32.240	6.448	9,596,625
2015-02-09	31.600	31.670	31.240	31.490	6.298	8,178,970
2015-02-06	31.990	32.000	31.600	31.805	6.361	12,192,640
2015-02-05	31.260	31.840	31.260	31.730	6.346	10,287,340
2015-02-04	30.370	31.230	30.330	31.030	6.206	12,593,630
2015-02-03	30.110	30.650	29.900	30.520	6.104	13,119,640
2015-02-02	29.740	30.120	28.940	30.030	6.006	20,507,300
2015-01-30	28.920	30.220	28.880	29.895	5.979	24,140,525
2015-01-29	29.500	30.260	28.570	29.215	5.843	47,756,469
2015-01-28	32.970	32.970	31.270	31.400	6.280	13,310,225
2015-01-27	31.960	32.810	31.836	32.450	6.490	9,780,845
2015-01-26	32.640	32.830	32.090	32.450	6.490	13,364,230
2015-01-23	31.530	32.130	31.230	31.930	6.386	9,143,980
2015-01-22	31.020	31.430	30.270	31.430	6.286	10,682,385
2015-01-21	31.010	31.376	30.820	31.190	6.238	4,588,775
2015-01-20	30.990	31.370	30.580	31.040	6.208	5,806,360
2015-01-16	30.350	30.970	30.200	30.920	6.184	6,828,955
2015-01-15	30.990	31.100	30.230	30.270	6.054	5,757,110
2015-01-14	30.490	31.010	30.439	30.920	6.184	5,109,470
2015-01-13	31.060	31.680	30.590	30.900	6.180	6,493,970
2015-01-12	31.210	31.370	30.800	30.840	6.168	6,461,940
2015-01-09	31.310	31.410	30.800	31.070	6.214	6,755,105
2015-01-08	30.890	31.480	30.800	31.210	6.242	7,183,420
2015-01-07	30.250	30.660	29.970	30.380	6.076	7,065,790
2015-01-06	30.540	30.760	29.550	29.950	5.990	10,919,725
2015-01-05	30.630	30.990	30.305	30.520	6.104	9,121,825
2015-01-02	30.900	31.190	30.510	30.790	6.158	6,309,725
2014-12-31	31.140	31.320	30.650	30.660	6.132	5,687,120
2014-12-30	30.910	31.160	30.865	30.995	6.199	4,160,835
2014-12-29	31.260	31.300	30.920	31.150	6.230	4,434,550
2014-12-26	31.340	31.490	31.220	31.310	6.262	3,545,365
2014-12-24	30.900	31.470	30.810	31.185	6.237	3,637,710
2014-12-23	31.170	31.170	30.697	30.910	6.182	8,005,115
2014-12-22	30.180	30.900	30.040	30.630	6.126	8,521,815
2014-12-19	29.760	30.190	29.590	30.100	6.020	19,621,950
2014-12-18	28.550	29.630	28.490	29.630	5.926	11,588,150
2014-12-17	28.150	28.500	27.960	28.475	5.695	7,648,110
2014-12-16	27.980	28.320	27.870	27.985	5.597	8,187,520
2014-12-15	28.320	28.500	27.800	28.160	5.632	7,196,305
2014-12-12	28.010	28.330	27.900	28.100	5.620	4,895,450
2014-12-11	27.680	28.450	27.680	28.360	5.672	10,150,755
2014-12-10	27.800	28.190	27.620	27.680	5.536	6,551,645
2014-12-09	27.270	27.910	26.870	27.840	5.568	8,221,445
2014-12-08	27.740	28.120	27.690	27.770	5.554	8,696,455
2014-12-05	27.700	27.860	27.410	27.855	5.571	5,106,055
2014-12-04	27.430	27.640	27.110	27.630	5.526	7,770,365
2014-12-03	27.460	27.540	27.110	27.450	5.490	3,842,050
2014-12-02	27.180	27.580	27.080	27.470	5.494	7,836,215
2014-12-01	27.430	27.520	27.070	27.300	5.460	4,216,425
2014-11-28	27.500	27.700	27.380	27.560	5.512	1,812,065
2014-11-26	27.420	27.595	27.320	27.520	5.504	3,250,460
2014-11-25	27.380	27.660	27.130	27.325	5.465	11,694,695
2014-11-24	27.180	27.380	27.050	27.370	5.474	6,413,145
2014-11-21	27.300	27.400	27.010	27.110	5.422	5,687,075
2014-11-20	26.540	27.120	26.510	27.045	5.409	8,252,185
2014-11-19	26.940	26.940	26.280	26.770	5.354	6,080,165
2014-11-18	26.940	27.190	26.890	26.950	5.390	5,028,405

← NewerPage 50 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.