Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	27.100	27.170	26.845	26.890	5.378	4,183,305
2014-11-14	26.880	27.245	26.570	27.140	5.428	8,250,365
2014-11-13	27.200	27.350	26.880	26.920	5.384	4,041,230
2014-11-12	26.970	27.300	26.820	27.160	5.432	6,221,160
2014-11-11	26.980	27.240	26.850	27.160	5.432	4,703,330
2014-11-10	27.060	27.250	26.840	27.120	5.424	7,440,610
2014-11-07	26.510	27.200	26.510	27.100	5.420	10,276,350
2014-11-06	26.450	26.850	26.250	26.570	5.314	6,673,655
2014-11-05	26.520	26.620	26.180	26.490	5.298	9,088,980
2014-11-04	26.210	26.545	26.000	26.420	5.284	11,029,335
2014-11-03	26.090	26.450	25.990	26.320	5.264	7,454,545
2014-10-31	26.130	26.300	25.790	26.050	5.210	9,351,920
2014-10-30	25.670	25.990	25.470	25.740	5.148	10,719,435
2014-10-29	25.790	25.830	25.540	25.740	5.148	14,344,860
2014-10-28	25.520	25.800	25.420	25.750	5.150	9,296,455
2014-10-27	25.530	25.630	25.190	25.430	5.086	5,854,545
2014-10-24	25.370	25.830	25.280	25.730	5.146	14,231,280
2014-10-23	26.250	26.680	25.000	25.440	5.088	32,087,610
2014-10-22	25.400	25.650	24.920	25.170	5.034	17,317,890
2014-10-21	25.440	25.660	25.180	25.270	5.054	14,445,995
2014-10-20	24.520	25.150	24.310	25.060	5.012	10,905,420
2014-10-17	24.180	25.060	24.090	24.620	4.924	10,983,365
2014-10-16	23.580	24.100	23.500	23.770	4.754	15,672,105
2014-10-15	23.570	24.320	23.410	24.040	4.808	10,302,810
2014-10-14	23.750	24.330	23.650	24.030	4.806	14,763,170
2014-10-13	23.630	23.930	23.080	23.435	4.687	14,620,015
2014-10-10	24.220	24.450	23.140	23.580	4.716	15,874,670
2014-10-09	24.900	25.160	24.300	24.360	4.872	6,720,125
2014-10-08	24.380	25.020	23.960	24.940	4.988	6,819,450
2014-10-07	24.930	25.180	24.330	24.345	4.869	7,574,950
2014-10-06	24.920	25.420	24.618	25.125	5.025	10,798,950
2014-10-03	25.240	25.740	25.120	25.550	5.110	8,559,225
2014-10-02	24.760	25.110	24.360	24.990	4.998	6,867,710
2014-10-01	25.260	25.330	24.710	24.780	4.956	8,215,145
2014-09-30	25.510	25.700	25.260	25.265	5.053	6,723,365
2014-09-29	25.050	25.570	24.810	25.550	5.110	7,123,820
2014-09-26	25.120	25.320	24.970	25.290	5.058	9,066,445
2014-09-25	25.760	25.830	25.030	25.040	5.008	7,579,120
2014-09-24	25.670	25.990	25.600	25.840	5.168	5,619,145
2014-09-23	25.990	26.010	25.510	25.510	5.102	7,587,290
2014-09-22	26.310	26.372	25.990	26.080	5.216	5,729,405
2014-09-19	26.840	26.840	26.190	26.420	5.284	6,106,360
2014-09-18	26.400	26.810	26.400	26.775	5.355	6,439,085
2014-09-17	26.290	26.760	26.240	26.280	5.256	10,281,530
2014-09-16	25.620	26.120	25.435	26.100	5.220	9,268,915
2014-09-15	26.360	26.360	25.600	25.675	5.135	5,682,365
2014-09-12	25.970	26.440	25.660	26.420	5.284	9,704,530
2014-09-11	26.450	26.490	25.920	25.950	5.190	13,663,795
2014-09-10	26.110	26.720	26.000	26.310	5.262	11,525,875
2014-09-09	26.360	26.390	25.990	26.010	5.202	4,639,360
2014-09-08	26.440	26.780	26.220	26.450	5.290	7,594,015
2014-09-05	26.110	26.540	26.050	26.395	5.279	6,388,430
2014-09-04	26.540	26.660	26.120	26.170	5.234	6,592,945
2014-09-03	26.750	26.800	26.140	26.465	5.293	6,553,910
2014-09-02	25.870	26.640	25.870	26.415	5.283	13,913,745
2014-08-29	25.450	25.810	25.350	25.810	5.162	4,743,240
2014-08-28	25.440	25.490	24.950	25.295	5.059	6,430,630
2014-08-27	25.870	26.350	25.550	25.590	5.118	7,983,030
2014-08-26	25.490	25.945	25.380	25.875	5.175	5,286,255
2014-08-25	25.600	25.600	25.210	25.405	5.081	4,230,750

← NewerPage 51 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.