Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	22.380	22.880	22.360	22.670	4.534	10,631,440
2014-05-28	22.170	22.330	21.840	22.290	4.458	6,126,610
2014-05-27	22.000	22.160	21.930	22.160	4.432	5,655,955
2014-05-23	21.800	22.000	21.470	21.930	4.386	4,962,350
2014-05-22	21.460	21.940	21.430	21.760	4.352	5,040,270
2014-05-21	21.330	21.540	21.250	21.420	4.284	3,416,900
2014-05-20	21.440	21.600	21.150	21.260	4.252	5,459,270
2014-05-19	21.110	21.590	21.095	21.500	4.300	7,128,520
2014-05-16	21.070	21.270	20.820	21.220	4.244	5,327,065
2014-05-15	20.720	21.130	20.270	21.060	4.212	9,000,860
2014-05-14	20.570	21.090	20.440	20.830	4.166	5,573,500
2014-05-13	21.010	21.185	20.560	20.580	4.116	10,135,635
2014-05-12	20.470	21.030	20.430	20.990	4.198	16,925,580
2014-05-09	20.630	20.770	20.290	20.360	4.072	16,307,390
2014-05-08	20.650	21.180	20.520	20.680	4.136	10,400,770
2014-05-07	21.330	21.330	20.490	20.760	4.152	15,104,575
2014-05-06	21.830	21.970	21.300	21.350	4.270	8,367,270
2014-05-05	21.740	22.015	21.600	21.950	4.390	7,016,625
2014-05-02	21.980	22.250	21.800	21.960	4.392	9,030,075
2014-05-01	22.030	22.290	21.800	21.940	4.388	10,865,855
2014-04-30	21.590	22.040	21.370	21.980	4.396	7,016,760
2014-04-29	21.360	21.870	21.000	21.600	4.320	11,004,215
2014-04-28	22.060	22.270	20.850	21.460	4.292	16,012,185
2014-04-25	22.780	22.800	21.905	22.050	4.410	11,179,240
2014-04-24	23.160	23.160	21.740	22.929	4.586	32,920,715
2014-04-23	22.190	22.190	21.721	22.040	4.408	17,809,540
2014-04-22	21.770	22.190	21.700	22.030	4.406	23,063,305
2014-04-21	21.640	21.950	21.500	21.800	4.360	6,926,690
2014-04-17	21.480	21.770	21.240	21.640	4.328	8,176,855
2014-04-16	20.840	21.690	20.800	21.540	4.308	16,658,795
2014-04-15	20.590	20.840	20.040	20.760	4.152	14,668,295
2014-04-14	20.800	21.015	20.265	20.510	4.102	12,386,065
2014-04-11	21.260	21.540	20.260	20.470	4.094	21,744,505
2014-04-10	22.900	22.950	21.390	21.670	4.334	23,667,545
2014-04-09	22.860	23.325	22.650	23.300	4.660	6,306,455
2014-04-08	22.390	23.075	22.090	22.820	4.564	12,160,380
2014-04-07	22.000	22.720	21.900	22.290	4.458	16,251,105
2014-04-04	22.750	22.820	21.550	22.010	4.402	12,774,825
2014-04-03	22.760	22.980	22.320	22.490	4.498	9,110,695
2014-04-02	23.300	23.330	22.630	22.780	4.556	9,188,885
2014-04-01	22.130	22.740	22.070	22.700	4.540	7,401,445
2014-03-31	21.960	22.230	21.880	22.030	4.406	5,687,620
2014-03-28	22.000	22.110	21.630	21.810	4.362	7,308,070
2014-03-27	21.690	21.920	21.420	21.870	4.374	10,780,780
2014-03-26	22.270	22.425	21.650	21.660	4.332	11,162,430
2014-03-25	22.490	22.670	21.980	22.160	4.432	8,225,325
2014-03-24	23.090	23.120	21.960	22.300	4.460	17,981,900
2014-03-21	23.570	23.750	22.810	23.020	4.604	16,949,715
2014-03-20	23.660	23.900	23.400	23.520	4.704	6,019,430
2014-03-19	23.760	23.840	23.470	23.690	4.738	6,433,460
2014-03-18	23.210	23.920	23.140	23.780	4.756	7,986,280
2014-03-17	23.270	23.300	22.890	23.170	4.634	8,043,950
2014-03-14	22.500	22.940	22.500	22.850	4.570	6,318,565
2014-03-13	23.310	23.360	22.380	22.600	4.520	7,654,330
2014-03-12	22.810	23.160	22.600	23.120	4.624	5,469,795
2014-03-11	23.170	23.410	22.700	22.840	4.568	5,921,725
2014-03-10	23.300	23.430	22.910	23.130	4.626	6,079,540
2014-03-07	23.550	23.610	23.250	23.390	4.678	6,029,400
2014-03-06	23.390	23.580	22.950	23.450	4.690	14,562,980
2014-03-05	23.530	23.740	23.350	23.360	4.672	9,213,250

← NewerPage 53 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.