Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	26.920	26.930	25.790	26.080	5.216	12,475,915
2012-09-21	27.420	27.680	26.850	27.000	5.400	9,957,110
2012-09-20	27.330	27.510	27.040	27.380	5.476	3,696,525
2012-09-19	27.240	27.760	27.130	27.540	5.508	4,508,390
2012-09-18	27.370	27.430	27.170	27.280	5.456	5,108,105
2012-09-17	27.830	27.960	27.280	27.350	5.470	5,007,385
2012-09-14	27.780	28.230	27.590	27.680	5.536	13,548,990
2012-09-13	27.440	27.730	27.160	27.620	5.524	10,025,705
2012-09-12	27.620	27.660	27.320	27.490	5.498	6,216,235
2012-09-11	27.300	27.420	26.950	27.200	5.440	6,705,770
2012-09-10	27.380	27.450	27.100	27.325	5.465	5,909,395
2012-09-07	27.340	27.720	27.280	27.380	5.476	5,200,060
2012-09-06	26.660	27.780	26.560	27.400	5.480	12,300,640
2012-09-05	26.660	26.990	26.510	26.530	5.306	9,418,325
2012-09-04	26.530	26.790	26.270	26.610	5.322	8,596,080
2012-08-31	26.310	26.580	26.040	26.510	5.302	7,974,610
2012-08-30	26.490	26.490	25.930	26.060	5.212	6,869,110
2012-08-29	26.550	26.630	26.335	26.510	5.302	6,678,825
2012-08-28	26.130	26.500	25.915	26.420	5.284	11,059,135
2012-08-27	25.650	26.370	25.440	26.290	5.258	10,137,690
2012-08-24	25.620	25.800	25.400	25.610	5.122	4,997,620
2012-08-23	25.760	25.890	25.420	25.690	5.138	6,755,530
2012-08-22	25.480	25.900	25.340	25.760	5.152	8,836,165
2012-08-21	25.280	25.490	25.130	25.370	5.074	10,296,890
2012-08-20	25.360	25.410	24.840	25.210	5.042	6,993,775
2012-08-17	25.010	25.570	24.942	25.360	5.072	9,232,625
2012-08-16	24.550	25.120	24.510	24.900	4.980	7,767,815
2012-08-15	24.150	24.620	24.000	24.410	4.882	8,015,210
2012-08-14	24.490	24.640	23.760	23.870	4.774	6,848,995
2012-08-13	24.730	24.730	24.280	24.390	4.878	3,360,695
2012-08-10	24.540	24.820	24.410	24.780	4.956	4,443,625
2012-08-09	24.930	25.030	24.625	24.720	4.944	2,872,120
2012-08-08	24.940	25.230	24.745	24.890	4.978	6,428,930
2012-08-07	24.640	25.340	24.510	25.130	5.026	9,346,135
2012-08-06	24.240	24.795	24.184	24.550	4.910	6,497,395
2012-08-03	23.980	24.410	23.540	24.270	4.854	9,030,070
2012-08-02	23.240	23.970	23.020	23.430	4.686	12,216,630
2012-08-01	24.150	24.500	23.310	23.380	4.676	16,523,760
2012-07-31	24.640	24.910	23.970	24.010	4.802	13,452,870
2012-07-30	25.320	25.420	24.350	24.610	4.922	15,505,465
2012-07-27	25.180	25.740	24.970	25.430	5.086	12,006,945
2012-07-26	25.010	26.730	24.510	25.050	5.010	31,660,515
2012-07-25	22.600	22.800	22.165	22.390	4.478	14,212,670
2012-07-24	22.760	23.050	21.970	22.240	4.448	7,804,380
2012-07-23	23.050	23.110	22.350	22.820	4.564	8,604,025
2012-07-20	24.120	24.260	23.215	23.470	4.694	6,563,875
2012-07-19	23.600	24.200	23.460	24.040	4.808	16,356,940
2012-07-18	21.500	23.610	21.401	23.480	4.696	20,120,850
2012-07-17	21.450	21.720	21.020	21.260	4.252	8,227,890
2012-07-16	21.500	21.630	21.170	21.280	4.256	5,944,310
2012-07-13	20.910	21.710	20.870	21.550	4.310	5,950,765
2012-07-12	20.770	21.240	20.350	20.930	4.186	10,401,445
2012-07-11	20.740	21.210	20.650	21.050	4.210	12,459,695
2012-07-10	21.470	21.850	20.950	21.230	4.246	13,806,810
2012-07-09	21.810	22.030	21.160	21.190	4.238	10,974,005
2012-07-06	23.820	23.820	21.710	21.800	4.360	15,505,145
2012-07-05	24.100	24.340	23.980	24.130	4.826	6,253,650
2012-07-03	23.670	24.250	23.410	24.200	4.840	3,447,845
2012-07-02	23.400	23.705	22.980	23.610	4.722	6,336,255
2012-06-29	22.370	23.300	22.370	23.220	4.644	9,846,635

← NewerPage 60 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.