Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	23.850	24.060	23.410	23.629	4.726	9,059,245
2013-03-19	24.300	24.300	23.130	23.360	4.672	19,467,140
2013-03-18	24.510	24.510	24.040	24.190	4.838	8,914,555
2013-03-15	24.910	25.020	24.450	24.780	4.956	8,408,120
2013-03-14	24.600	25.175	23.905	25.000	5.000	10,897,980
2013-03-13	24.460	24.860	24.220	24.650	4.930	7,707,000
2013-03-12	24.210	24.470	24.000	24.450	4.890	6,102,550
2013-03-11	24.300	24.460	24.090	24.290	4.858	3,455,335
2013-03-08	24.130	24.500	23.910	24.340	4.868	4,689,015
2013-03-07	24.330	24.440	23.860	23.950	4.790	14,083,190
2013-03-06	24.560	24.800	24.110	24.280	4.856	9,045,685
2013-03-05	24.190	24.610	24.060	24.540	4.908	8,843,360
2013-03-04	24.100	24.370	23.995	24.140	4.828	5,891,225
2013-03-01	24.090	24.370	23.840	24.150	4.830	13,643,325
2013-02-28	24.760	25.130	24.090	24.175	4.835	17,750,225
2013-02-27	24.630	25.040	24.230	24.790	4.958	11,938,530
2013-02-26	23.910	25.350	23.760	24.690	4.938	31,231,000
2013-02-25	24.400	24.560	23.680	23.730	4.746	17,037,020
2013-02-22	23.610	24.160	23.410	24.010	4.802	19,426,755
2013-02-21	23.480	23.490	22.980	23.160	4.632	9,326,100
2013-02-20	23.520	23.870	23.486	23.590	4.718	12,911,580
2013-02-19	23.400	23.730	23.210	23.540	4.708	9,363,480
2013-02-15	23.490	23.810	23.120	23.510	4.702	9,046,435
2013-02-14	23.270	24.010	23.260	23.420	4.684	8,806,705
2013-02-13	23.960	23.980	23.130	23.310	4.662	10,684,525
2013-02-12	23.160	24.190	23.110	23.850	4.770	18,967,585
2013-02-11	23.390	23.500	23.030	23.110	4.622	7,212,450
2013-02-08	23.060	23.590	23.060	23.440	4.688	6,198,005
2013-02-07	23.210	23.460	22.820	23.080	4.616	10,360,675
2013-02-06	22.870	23.620	22.810	23.410	4.682	15,095,845
2013-02-05	22.890	23.300	22.510	23.000	4.600	13,106,475
2013-02-04	23.540	23.580	22.860	22.890	4.578	12,206,390
2013-02-01	23.650	23.900	23.490	23.595	4.719	14,805,830
2013-01-31	23.280	24.240	22.600	23.590	4.718	74,174,354
2013-01-30	19.780	19.790	19.030	19.350	3.870	29,722,285
2013-01-29	20.210	20.450	19.465	19.710	3.942	23,601,335
2013-01-28	20.820	21.150	20.820	21.050	4.210	11,664,345
2013-01-25	20.020	20.925	19.910	20.830	4.166	14,633,240
2013-01-24	19.680	20.340	19.440	19.950	3.990	9,496,480
2013-01-23	19.370	19.800	19.260	19.710	3.942	14,039,970
2013-01-22	19.310	19.630	19.235	19.320	3.864	18,039,290
2013-01-18	19.730	19.860	19.490	19.750	3.950	6,589,775
2013-01-17	20.040	20.300	19.645	19.800	3.960	8,865,640
2013-01-16	20.090	20.540	19.840	19.920	3.984	12,489,270
2013-01-15	19.360	20.180	19.260	20.090	4.018	14,070,680
2013-01-14	19.120	19.800	19.110	19.440	3.888	11,892,445
2013-01-11	19.680	19.680	19.260	19.340	3.868	10,466,445
2013-01-10	19.340	19.620	19.260	19.580	3.916	11,437,160
2013-01-09	19.440	19.768	19.050	19.180	3.836	13,228,085
2013-01-08	19.160	19.430	18.800	19.090	3.818	12,036,165
2013-01-07	19.300	19.570	18.975	19.060	3.812	11,272,270
2013-01-04	19.300	19.470	18.950	19.310	3.862	21,015,400
2013-01-03	21.080	21.210	19.220	19.330	3.866	36,908,099
2013-01-02	21.300	21.900	21.030	21.190	4.238	10,561,710
2012-12-31	20.910	21.170	20.790	21.020	4.204	9,411,175
2012-12-28	20.710	21.200	20.580	20.930	4.186	5,113,080
2012-12-27	20.790	20.920	20.500	20.780	4.156	9,715,160
2012-12-26	21.050	21.235	20.770	20.800	4.160	4,266,340
2012-12-24	21.060	21.140	20.820	21.120	4.224	2,611,415
2012-12-21	21.020	21.215	20.580	21.160	4.232	6,807,550

← NewerPage 58 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.