Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	21.360	21.400	21.075	21.300	4.260	9,237,470
2012-12-19	21.570	21.890	21.300	21.360	4.272	8,636,880
2012-12-18	21.250	21.490	21.180	21.340	4.268	7,726,300
2012-12-17	21.110	21.380	20.980	21.140	4.228	11,464,425
2012-12-14	20.890	21.070	20.640	21.000	4.200	16,681,165
2012-12-13	20.180	20.650	20.170	20.540	4.108	12,419,635
2012-12-12	20.360	20.690	20.110	20.190	4.038	10,628,770
2012-12-11	20.120	20.410	19.930	20.250	4.050	7,581,670
2012-12-10	19.650	20.240	19.530	20.100	4.020	9,871,710
2012-12-07	19.110	19.770	19.080	19.700	3.940	17,735,390
2012-12-06	18.750	19.150	18.530	19.100	3.820	12,931,845
2012-12-05	19.910	19.910	18.720	18.820	3.764	19,191,840
2012-12-04	19.740	20.020	19.570	19.930	3.986	7,188,630
2012-12-03	20.010	20.090	19.620	19.680	3.936	6,244,655
2012-11-30	19.960	20.060	19.660	19.980	3.996	10,183,850
2012-11-29	19.680	20.150	19.590	19.870	3.974	12,010,335
2012-11-28	19.500	19.610	19.110	19.520	3.904	11,174,540
2012-11-27	19.590	19.590	19.130	19.180	3.836	10,802,315
2012-11-26	19.000	19.410	18.820	19.230	3.846	8,708,165
2012-11-23	18.700	19.110	18.700	19.060	3.812	3,976,645
2012-11-21	18.340	19.310	18.260	18.700	3.740	9,623,575
2012-11-20	18.610	18.770	18.210	18.250	3.650	9,857,980
2012-11-19	18.580	18.700	18.240	18.600	3.720	11,606,390
2012-11-16	17.900	18.410	17.870	18.280	3.656	19,305,640
2012-11-15	18.170	18.190	17.530	17.810	3.562	12,371,835
2012-11-14	18.130	18.560	17.970	18.050	3.610	21,901,365
2012-11-13	18.320	18.410	17.620	17.810	3.562	30,608,710
2012-11-12	19.070	19.090	18.210	18.370	3.674	16,889,935
2012-11-09	18.870	19.600	18.702	19.020	3.804	10,442,910
2012-11-08	19.110	19.270	18.870	18.880	3.776	8,661,940
2012-11-07	19.600	19.660	19.075	19.130	3.826	16,684,645
2012-11-06	19.890	19.930	19.630	19.750	3.950	9,515,135
2012-11-05	19.890	19.990	19.380	19.630	3.926	13,274,800
2012-11-02	20.350	20.380	19.950	20.019	4.004	10,032,685
2012-11-01	19.500	20.460	19.340	20.250	4.050	16,946,630
2012-10-31	19.520	19.780	19.170	19.370	3.874	14,611,805
2012-10-26	19.410	19.690	19.220	19.540	3.908	11,175,505
2012-10-25	19.430	19.590	19.180	19.370	3.874	12,228,945
2012-10-24	19.650	19.700	19.090	19.250	3.850	18,266,115
2012-10-23	19.140	19.630	19.000	19.550	3.910	14,023,880
2012-10-22	19.610	19.890	19.310	19.450	3.890	18,129,325
2012-10-19	19.710	19.800	19.220	19.720	3.944	24,731,350
2012-10-18	20.000	20.059	19.240	19.530	3.906	50,335,249
2012-10-17	20.670	20.811	19.500	20.141	4.028	104,212,448
2012-10-16	24.740	25.100	24.370	24.800	4.960	27,578,485
2012-10-15	24.300	24.800	24.010	24.750	4.950	15,055,835
2012-10-12	23.770	24.380	23.760	24.260	4.852	8,273,130
2012-10-11	23.740	24.130	23.502	23.910	4.782	9,450,615
2012-10-10	23.630	23.890	23.390	23.655	4.731	7,798,515
2012-10-09	24.020	24.370	23.500	23.710	4.742	14,237,270
2012-10-08	23.930	24.310	23.660	23.810	4.762	7,792,545
2012-10-05	23.950	24.570	23.840	24.090	4.818	18,526,215
2012-10-04	23.330	23.990	22.730	23.950	4.790	14,013,625
2012-10-03	23.540	23.560	23.110	23.380	4.676	11,740,655
2012-10-02	23.480	23.710	23.090	23.260	4.652	15,570,270
2012-10-01	24.010	24.240	23.150	23.400	4.680	23,156,855
2012-09-28	24.640	24.820	23.910	24.120	4.824	24,809,805
2012-09-27	25.100	25.790	24.500	24.685	4.937	22,915,195
2012-09-26	24.000	25.150	23.820	25.020	5.004	50,497,049
2012-09-25	26.270	26.410	25.820	25.848	5.170	7,296,050

← NewerPage 59 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.