Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	25.490	25.600	25.110	25.435	5.087	4,568,615
2014-08-21	25.240	25.540	25.106	25.480	5.096	3,621,275
2014-08-20	25.320	25.480	25.040	25.260	5.052	5,464,455
2014-08-19	25.540	25.760	25.370	25.535	5.107	5,168,075
2014-08-18	25.260	25.460	25.160	25.425	5.085	3,122,165
2014-08-15	25.510	25.560	24.930	25.110	5.022	4,036,270
2014-08-14	25.570	25.700	25.390	25.410	5.082	4,982,200
2014-08-13	25.030	25.650	25.000	25.640	5.128	6,039,465
2014-08-12	25.110	25.310	24.820	24.850	4.970	4,679,635
2014-08-11	24.980	25.410	24.770	25.180	5.036	10,447,550
2014-08-08	24.700	24.970	24.580	24.840	4.968	5,425,585
2014-08-07	24.620	25.060	24.560	24.690	4.938	7,699,275
2014-08-06	24.260	24.680	24.190	24.510	4.902	4,519,895
2014-08-05	24.270	24.600	24.110	24.460	4.892	7,688,285
2014-08-04	24.140	24.515	24.049	24.410	4.882	5,832,755
2014-08-01	24.490	24.655	23.970	24.180	4.836	9,398,320
2014-07-31	25.230	25.310	24.540	24.550	4.910	6,724,095
2014-07-30	25.340	25.590	25.160	25.530	5.106	5,209,505
2014-07-29	25.280	25.450	25.090	25.120	5.024	8,065,405
2014-07-28	25.460	25.480	24.980	25.280	5.056	9,239,270
2014-07-25	25.630	25.900	25.380	25.520	5.104	18,934,620
2014-07-24	26.080	26.230	25.000	25.950	5.190	30,457,050
2014-07-23	24.300	24.680	23.950	24.030	4.806	14,097,715
2014-07-22	24.120	24.620	24.030	24.310	4.862	7,134,445
2014-07-21	23.920	24.180	23.800	23.960	4.792	5,081,560
2014-07-18	23.810	24.000	23.610	23.980	4.796	7,061,680
2014-07-17	24.150	24.410	23.670	23.690	4.738	7,156,225
2014-07-16	24.170	24.490	24.030	24.230	4.846	15,790,110
2014-07-15	24.280	24.400	23.850	24.050	4.810	5,443,680
2014-07-14	24.450	24.530	24.190	24.240	4.848	4,036,260
2014-07-11	24.120	24.390	24.040	24.250	4.850	5,892,870
2014-07-10	23.750	24.180	23.450	24.090	4.818	7,929,935
2014-07-09	24.160	24.460	23.810	24.235	4.847	14,102,990
2014-07-08	24.800	24.800	23.070	23.810	4.762	28,095,435
2014-07-07	25.290	25.350	24.850	24.910	4.982	7,551,600
2014-07-03	25.170	25.420	25.070	25.280	5.056	5,236,635
2014-07-02	25.330	25.448	25.030	25.080	5.016	5,373,285
2014-07-01	25.180	25.460	25.040	25.150	5.030	9,457,460
2014-06-30	24.660	25.130	24.660	25.130	5.026	8,681,420
2014-06-27	24.320	24.740	24.320	24.730	4.946	5,438,865
2014-06-26	24.470	24.670	24.290	24.400	4.880	3,235,055
2014-06-25	23.820	24.530	23.790	24.510	4.902	5,660,540
2014-06-24	24.260	24.350	23.850	23.920	4.784	5,891,025
2014-06-23	24.330	24.440	24.140	24.180	4.836	5,041,540
2014-06-20	24.580	24.580	24.150	24.330	4.866	8,609,310
2014-06-19	24.520	24.670	24.310	24.640	4.928	6,636,845
2014-06-18	24.430	24.490	23.925	24.410	4.882	8,792,120
2014-06-17	24.080	24.570	24.020	24.340	4.868	10,263,245
2014-06-16	23.550	24.220	23.500	24.170	4.834	8,277,135
2014-06-13	23.430	23.700	23.280	23.620	4.724	4,783,040
2014-06-12	23.730	23.890	23.410	23.430	4.686	6,713,945
2014-06-11	23.420	23.840	23.270	23.780	4.756	10,607,410
2014-06-10	23.130	23.370	22.510	23.290	4.658	4,225,400
2014-06-09	23.010	23.340	22.920	23.180	4.636	4,950,885
2014-06-06	22.860	23.120	22.703	23.030	4.606	4,840,825
2014-06-05	22.590	22.980	22.520	22.790	4.558	8,006,350
2014-06-04	22.130	22.610	22.010	22.550	4.510	6,017,155
2014-06-03	22.080	22.250	21.940	22.200	4.440	6,795,655
2014-06-02	22.530	22.620	21.970	22.130	4.426	6,721,480
2014-05-30	22.630	22.740	22.260	22.470	4.494	9,720,785

← NewerPage 52 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.