Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	17.170	17.630	17.020	17.540	3.508	23,637,120
2013-12-03	17.230	17.470	16.860	17.060	3.412	26,118,145
2013-12-02	17.110	17.249	16.290	16.760	3.352	42,882,094
2013-11-29	17.840	17.920	16.900	17.100	3.420	65,238,699
2013-11-27	19.600	19.710	19.360	19.640	3.928	3,802,110
2013-11-26	19.610	19.720	19.330	19.600	3.920	5,695,170
2013-11-25	19.730	19.870	19.360	19.420	3.884	3,752,520
2013-11-22	19.550	19.890	19.400	19.700	3.940	8,239,285
2013-11-21	19.370	19.590	19.280	19.510	3.902	5,842,030
2013-11-20	19.440	19.740	19.340	19.390	3.878	3,582,550
2013-11-19	19.720	19.790	19.345	19.430	3.886	6,107,060
2013-11-18	20.500	20.510	19.580	19.770	3.954	7,229,095
2013-11-15	19.960	20.420	19.940	20.369	4.074	6,515,895
2013-11-14	19.890	20.035	19.440	19.920	3.984	7,292,340
2013-11-13	19.610	20.020	19.540	19.990	3.998	5,377,030
2013-11-12	19.730	19.900	19.620	19.695	3.939	3,588,055
2013-11-11	19.530	19.870	19.390	19.770	3.954	4,594,555
2013-11-08	19.440	19.550	19.210	19.440	3.888	6,282,175
2013-11-07	19.980	20.160	19.370	19.400	3.880	7,617,055
2013-11-06	20.140	20.250	19.830	19.940	3.988	6,475,985
2013-11-05	19.960	20.060	19.770	20.020	4.004	5,253,640
2013-11-04	19.810	20.110	19.700	20.080	4.016	4,763,585
2013-11-01	20.220	20.290	19.640	19.750	3.950	8,111,520
2013-10-31	19.930	20.220	19.640	20.130	4.026	8,899,565
2013-10-30	20.130	20.170	19.650	19.910	3.982	11,700,395
2013-10-29	20.070	20.290	19.860	20.140	4.028	6,523,335
2013-10-28	20.020	20.180	19.860	20.080	4.016	10,684,840
2013-10-25	20.830	21.020	19.981	20.070	4.014	12,871,595
2013-10-24	22.200	22.450	20.750	20.840	4.168	22,690,010
2013-10-23	20.590	20.670	20.190	20.560	4.112	14,445,255
2013-10-22	20.790	21.070	20.400	20.690	4.138	6,482,710
2013-10-21	20.400	20.780	20.310	20.660	4.132	13,150,760
2013-10-18	19.880	20.290	19.790	20.200	4.040	11,551,910
2013-10-17	20.170	20.240	19.640	19.690	3.938	10,708,605
2013-10-16	20.300	20.580	20.180	20.350	4.070	7,645,775
2013-10-15	21.230	21.230	19.950	20.100	4.020	19,447,690
2013-10-14	21.010	21.340	20.910	21.290	4.258	3,832,155
2013-10-11	21.060	21.520	20.960	21.200	4.240	8,240,420
2013-10-10	20.860	21.215	20.765	21.160	4.232	9,771,820
2013-10-09	21.330	21.370	20.690	20.780	4.156	12,556,340
2013-10-08	21.980	22.080	21.150	21.350	4.270	13,624,105
2013-10-07	21.530	22.180	21.410	21.980	4.396	16,471,650
2013-10-04	21.190	21.970	20.950	21.690	4.338	24,600,170
2013-10-03	21.000	21.140	20.530	20.530	4.106	7,147,455
2013-10-02	20.780	21.120	20.640	21.050	4.210	11,433,690
2013-10-01	20.310	21.050	20.310	20.850	4.170	16,517,875
2013-09-30	20.150	20.350	19.920	20.260	4.052	7,331,900
2013-09-27	20.480	20.640	20.320	20.380	4.076	6,053,330
2013-09-26	20.380	20.670	20.350	20.590	4.118	5,362,530
2013-09-25	20.390	20.530	20.300	20.380	4.076	5,776,370
2013-09-24	20.710	20.760	20.200	20.390	4.078	6,570,340
2013-09-23	21.270	21.310	20.600	20.780	4.156	9,476,790
2013-09-20	21.100	21.440	20.950	21.250	4.250	17,323,815
2013-09-19	20.950	21.260	20.770	21.080	4.216	7,228,720
2013-09-18	20.810	20.990	20.600	20.940	4.188	7,402,395
2013-09-17	20.480	20.880	20.440	20.800	4.160	6,114,480
2013-09-16	20.840	20.860	20.360	20.520	4.104	10,649,565
2013-09-13	20.750	21.000	20.570	20.590	4.118	9,113,720
2013-09-12	20.510	20.850	20.430	20.590	4.118	7,410,100
2013-09-11	20.510	20.700	20.340	20.550	4.110	6,315,600

← NewerPage 55 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.