Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	18.010	18.130	17.560	17.740	3.548	12,663,810
2013-06-13	18.110	18.140	17.680	18.070	3.614	10,473,040
2013-06-12	18.390	18.550	18.000	18.160	3.632	7,855,745
2013-06-11	18.430	18.590	18.200	18.300	3.660	5,990,375
2013-06-10	18.790	18.800	18.500	18.630	3.726	6,926,545
2013-06-07	18.500	18.715	18.350	18.650	3.730	6,964,025
2013-06-06	18.180	18.440	18.000	18.440	3.688	7,042,715
2013-06-05	18.320	18.320	17.880	18.070	3.614	11,445,790
2013-06-04	18.390	18.480	18.120	18.210	3.642	7,120,835
2013-06-03	19.300	19.323	18.240	18.500	3.700	13,707,380
2013-05-31	19.030	19.480	18.900	19.260	3.852	12,178,935
2013-05-30	18.860	19.360	18.860	19.290	3.858	7,764,945
2013-05-29	18.540	19.000	18.280	18.930	3.786	8,294,000
2013-05-28	18.500	18.770	18.500	18.610	3.722	8,230,305
2013-05-24	18.330	18.500	18.050	18.310	3.662	9,727,925
2013-05-23	18.520	18.670	18.310	18.400	3.680	10,714,890
2013-05-22	19.210	19.310	18.480	18.710	3.742	14,047,390
2013-05-21	19.330	19.540	19.110	19.200	3.840	9,831,775
2013-05-20	19.040	19.420	19.025	19.270	3.854	11,487,510
2013-05-17	18.650	19.080	18.470	18.960	3.792	16,072,225
2013-05-16	18.270	18.730	18.245	18.500	3.700	15,400,490
2013-05-15	18.200	18.230	18.040	18.190	3.638	13,833,980
2013-05-14	18.080	18.390	18.035	18.260	3.652	7,626,495
2013-05-13	18.640	18.720	18.040	18.080	3.616	8,396,450
2013-05-10	18.200	18.890	18.150	18.750	3.750	9,668,055
2013-05-09	18.170	18.440	18.050	18.100	3.620	9,264,380
2013-05-08	18.110	18.240	17.820	18.220	3.644	12,222,115
2013-05-07	18.180	18.400	17.940	18.110	3.622	9,435,490
2013-05-06	18.050	18.420	18.050	18.180	3.636	7,692,125
2013-05-03	18.120	18.370	18.000	18.080	3.616	7,414,365
2013-05-02	17.960	18.230	17.773	18.070	3.614	13,895,020
2013-05-01	18.090	18.960	17.730	17.840	3.568	40,055,539
2013-04-30	17.690	18.120	17.385	17.960	3.592	20,796,510
2013-04-29	17.500	17.950	17.400	17.850	3.570	10,611,345
2013-04-26	17.510	17.570	17.260	17.360	3.472	10,037,140
2013-04-25	17.660	17.845	17.530	17.580	3.516	11,487,765
2013-04-24	17.680	18.000	17.390	17.530	3.506	12,577,750
2013-04-23	17.880	18.070	17.650	17.800	3.560	15,716,495
2013-04-22	17.600	17.880	17.380	17.780	3.556	8,369,240
2013-04-19	17.740	17.970	17.310	17.530	3.506	12,584,745
2013-04-18	18.050	18.218	17.630	17.690	3.538	13,713,205
2013-04-17	18.170	18.840	17.960	18.070	3.614	22,697,785
2013-04-16	18.010	18.455	17.900	18.130	3.626	19,350,005
2013-04-15	18.650	18.680	17.950	18.070	3.614	24,089,880
2013-04-12	18.880	18.970	18.430	18.770	3.754	17,781,545
2013-04-11	17.570	19.160	17.550	18.990	3.798	125,327,098
2013-04-10	22.330	22.640	21.820	21.850	4.370	23,627,745
2013-04-09	21.790	22.290	21.710	22.120	4.424	6,946,920
2013-04-08	22.050	22.290	21.530	21.730	4.346	11,244,845
2013-04-05	21.800	22.150	20.270	21.970	4.394	13,365,360
2013-04-04	22.230	22.435	21.870	22.310	4.462	8,067,235
2013-04-03	23.000	23.070	21.910	22.210	4.442	14,321,410
2013-04-02	23.090	23.220	22.840	22.950	4.590	6,232,525
2013-04-01	23.510	23.540	22.670	22.980	4.596	8,434,930
2013-03-28	23.170	23.740	22.850	23.680	4.736	9,415,965
2013-03-27	22.830	23.300	22.730	23.270	4.654	6,448,330
2013-03-26	23.100	23.320	22.805	22.990	4.598	7,516,660
2013-03-25	23.050	23.270	22.680	22.930	4.586	8,906,570
2013-03-22	23.360	23.390	22.590	23.030	4.606	10,492,850
2013-03-21	23.380	23.500	23.050	23.290	4.658	7,490,165

← NewerPage 57 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.