Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	23.650	23.750	23.240	23.500	4.700	10,406,980
2014-03-03	22.900	23.010	22.570	22.770	4.554	8,724,790
2014-02-28	23.910	23.910	22.850	23.150	4.630	12,039,235
2014-02-27	23.430	23.930	23.420	23.860	4.772	10,249,265
2014-02-26	22.950	23.619	22.950	23.380	4.676	11,674,930
2014-02-25	22.600	23.210	22.535	23.060	4.612	10,038,620
2014-02-24	22.660	22.950	22.610	22.630	4.526	5,470,860
2014-02-21	22.690	22.900	22.400	22.610	4.522	7,745,830
2014-02-20	22.160	22.700	22.010	22.670	4.534	8,121,315
2014-02-19	22.620	22.680	22.100	22.120	4.424	10,571,780
2014-02-18	22.050	22.810	22.050	22.800	4.560	14,215,350
2014-02-14	22.200	22.270	22.000	22.060	4.412	4,254,255
2014-02-13	21.540	22.200	21.450	22.190	4.438	9,906,455
2014-02-12	21.600	21.690	21.360	21.460	4.292	7,333,000
2014-02-11	21.590	21.740	21.460	21.620	4.324	7,697,595
2014-02-10	21.490	21.650	21.260	21.490	4.298	9,702,740
2014-02-07	21.100	21.585	21.010	21.510	4.302	14,474,535
2014-02-06	20.250	21.045	20.240	20.980	4.196	14,229,750
2014-02-05	20.610	20.670	20.090	20.220	4.044	11,100,250
2014-02-04	20.790	20.880	20.265	20.780	4.156	17,758,805
2014-02-03	21.050	21.260	20.230	20.320	4.064	24,362,040
2014-01-31	21.690	21.860	21.010	21.200	4.240	22,400,670
2014-01-30	22.390	22.700	21.860	22.140	4.428	43,876,799
2014-01-29	21.780	21.835	21.230	21.410	4.282	35,780,114
2014-01-28	22.050	22.070	21.730	22.000	4.400	126,563,648
2014-01-27	21.670	21.780	21.150	21.550	4.310	20,672,430
2014-01-24	22.260	22.260	21.600	21.680	4.336	40,279,269
2014-01-23	21.230	21.490	20.900	21.360	4.272	10,433,660
2014-01-22	21.440	21.480	21.030	21.350	4.270	10,623,760
2014-01-21	21.570	21.670	21.190	21.370	4.274	8,855,535
2014-01-17	21.540	21.650	21.250	21.480	4.296	10,794,140
2014-01-16	21.470	21.730	21.100	21.520	4.304	16,460,810
2014-01-15	21.380	21.790	21.170	21.470	4.294	22,444,540
2014-01-14	19.920	21.090	19.895	20.900	4.180	34,276,624
2014-01-13	20.200	20.210	19.570	19.640	3.928	31,494,760
2014-01-10	19.550	19.680	19.080	19.560	3.912	30,483,075
2014-01-09	19.950	20.020	19.430	19.470	3.894	9,370,935
2014-01-08	19.910	20.050	19.660	19.840	3.968	10,702,775
2014-01-07	19.320	19.885	19.180	19.830	3.966	13,815,735
2014-01-06	19.420	19.720	19.220	19.240	3.848	24,982,295
2014-01-03	19.220	19.370	18.930	19.270	3.854	11,757,030
2014-01-02	19.160	19.230	18.950	19.020	3.804	13,472,295
2013-12-31	18.910	19.210	18.850	19.130	3.826	12,047,165
2013-12-30	18.920	19.019	18.840	18.900	3.780	8,221,220
2013-12-27	18.840	19.040	18.780	18.910	3.782	6,267,465
2013-12-26	18.860	19.030	18.670	18.880	3.776	7,408,140
2013-12-24	19.030	19.070	18.830	18.900	3.780	3,254,440
2013-12-23	18.870	19.040	18.770	18.970	3.794	16,383,545
2013-12-20	18.250	18.520	17.830	18.430	3.686	25,792,205
2013-12-19	18.030	18.140	17.850	17.880	3.576	8,933,130
2013-12-18	17.920	18.190	17.710	18.050	3.610	10,174,810
2013-12-17	17.800	18.020	17.720	17.880	3.576	9,774,380
2013-12-16	17.690	17.940	17.580	17.840	3.568	9,345,910
2013-12-13	17.590	17.760	17.510	17.680	3.536	6,158,275
2013-12-12	17.740	17.782	17.500	17.550	3.510	6,781,165
2013-12-11	18.110	18.170	17.760	17.790	3.558	7,099,945
2013-12-10	17.990	18.320	17.930	18.100	3.620	12,224,410
2013-12-09	17.930	18.220	17.760	18.040	3.608	16,602,185
2013-12-06	17.830	17.880	17.480	17.700	3.540	14,959,880
2013-12-05	17.590	17.900	17.500	17.640	3.528	19,341,615

← NewerPage 54 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.