Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	20.700	20.890	20.330	20.590	4.118	12,108,080
2013-09-09	20.180	20.570	20.040	20.350	4.070	6,808,605
2013-09-06	19.920	20.200	19.770	20.030	4.006	6,229,035
2013-09-05	19.790	19.990	19.630	19.810	3.962	5,632,255
2013-09-04	19.860	20.030	19.510	19.800	3.960	8,131,155
2013-09-03	20.050	20.100	19.430	19.760	3.952	7,957,970
2013-08-30	20.120	20.260	19.705	19.800	3.960	5,590,560
2013-08-29	19.750	20.320	19.750	20.050	4.010	5,042,225
2013-08-28	19.860	19.995	19.695	19.710	3.942	4,897,695
2013-08-27	20.280	20.420	19.745	19.800	3.960	8,998,990
2013-08-26	20.390	20.530	20.170	20.200	4.040	3,573,985
2013-08-23	20.410	20.560	20.250	20.340	4.068	2,766,415
2013-08-22	20.230	20.550	20.190	20.340	4.068	3,015,265
2013-08-21	20.000	20.310	19.950	20.180	4.036	7,385,835
2013-08-20	20.050	20.170	19.914	19.990	3.998	3,804,960
2013-08-19	20.010	20.360	19.890	20.050	4.010	6,955,935
2013-08-16	20.110	20.197	19.790	19.890	3.978	9,259,350
2013-08-15	20.810	20.810	20.200	20.210	4.042	11,654,740
2013-08-14	21.070	21.090	20.750	21.060	4.212	5,145,480
2013-08-13	20.840	21.150	20.670	21.110	4.222	4,415,195
2013-08-12	20.670	21.000	20.580	20.840	4.168	3,646,425
2013-08-09	20.800	20.960	20.590	20.720	4.144	4,384,530
2013-08-08	20.820	20.850	20.620	20.830	4.166	4,051,185
2013-08-07	20.850	20.910	20.450	20.640	4.128	4,910,975
2013-08-06	21.020	21.030	20.720	20.890	4.178	5,819,650
2013-08-05	21.350	21.360	21.090	21.110	4.222	6,384,960
2013-08-02	21.350	21.560	21.100	21.340	4.268	8,426,230
2013-08-01	21.500	21.620	21.130	21.340	4.268	13,379,855
2013-07-31	21.300	21.680	20.950	21.250	4.250	41,094,459
2013-07-30	20.540	20.820	20.140	20.170	4.034	38,422,779
2013-07-29	20.520	20.570	20.240	20.370	4.074	22,853,975
2013-07-26	20.850	21.030	20.680	20.730	4.146	9,756,560
2013-07-25	21.420	21.490	20.870	20.980	4.196	20,777,815
2013-07-24	21.670	21.790	21.160	21.350	4.270	11,104,555
2013-07-23	22.000	22.090	21.030	21.430	4.286	26,729,330
2013-07-22	20.580	20.710	20.390	20.440	4.088	7,491,340
2013-07-19	20.290	20.520	20.150	20.450	4.090	5,949,645
2013-07-18	20.500	20.800	20.340	20.430	4.086	5,774,635
2013-07-17	20.000	20.470	20.000	20.420	4.084	13,415,180
2013-07-16	20.000	20.190	19.930	19.940	3.988	5,024,590
2013-07-15	20.010	20.100	19.835	20.000	4.000	7,845,040
2013-07-12	19.950	20.280	19.780	20.030	4.006	5,577,790
2013-07-11	19.800	20.070	19.730	19.920	3.984	13,464,320
2013-07-10	19.300	19.810	19.160	19.660	3.932	17,575,465
2013-07-09	18.400	18.700	18.130	18.690	3.738	8,098,110
2013-07-08	18.300	18.470	18.190	18.360	3.672	6,312,470
2013-07-05	18.100	18.250	17.830	18.240	3.648	6,947,780
2013-07-03	17.490	18.620	17.490	17.980	3.596	16,244,115
2013-07-02	17.230	17.580	17.050	17.340	3.468	9,310,225
2013-07-01	17.510	17.800	17.230	17.280	3.456	6,956,545
2013-06-28	17.300	17.670	16.529	17.500	3.500	22,374,225
2013-06-27	17.180	17.540	17.130	17.310	3.462	9,990,620
2013-06-26	16.920	17.180	16.824	17.090	3.418	4,925,165
2013-06-25	16.620	16.870	16.470	16.730	3.346	15,423,150
2013-06-24	17.150	17.185	16.500	16.530	3.306	12,083,695
2013-06-21	17.740	17.783	17.060	17.340	3.468	14,819,880
2013-06-20	17.670	17.910	17.500	17.660	3.532	9,395,250
2013-06-19	18.000	18.090	17.740	17.750	3.550	11,885,545
2013-06-18	18.040	18.090	17.980	18.020	3.604	7,331,585
2013-06-17	17.820	18.120	17.670	18.000	3.600	10,021,565

← NewerPage 56 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.