Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	28.100	28.340	27.650	28.200	5.640	10,924,965
2012-04-03	28.420	28.680	28.060	28.420	5.684	9,806,445
2012-04-02	27.500	28.820	27.060	28.420	5.684	15,399,205
2012-03-30	27.480	28.100	27.155	27.650	5.530	10,386,695
2012-03-29	26.600	27.470	26.300	27.280	5.456	9,164,160
2012-03-28	27.110	27.250	26.270	26.660	5.332	7,399,720
2012-03-27	27.090	27.870	27.035	27.120	5.424	8,834,635
2012-03-26	27.200	27.685	27.140	27.660	5.532	5,593,880
2012-03-23	26.700	27.030	26.370	27.030	5.406	5,184,305
2012-03-22	27.000	27.000	26.540	26.590	5.318	5,630,250
2012-03-21	27.400	27.560	27.050	27.170	5.434	7,601,310
2012-03-20	27.230	27.390	26.650	27.220	5.444	7,696,850
2012-03-19	27.210	27.810	26.860	27.470	5.494	5,630,375
2012-03-16	27.310	27.420	27.030	27.120	5.424	4,331,765
2012-03-15	27.320	27.905	26.900	27.430	5.486	7,477,700
2012-03-14	27.650	27.860	26.900	27.170	5.434	8,469,935
2012-03-13	27.310	27.810	26.870	27.810	5.562	14,100,660
2012-03-12	26.590	27.270	26.380	27.240	5.448	19,205,075
2012-03-09	26.370	26.840	26.310	26.590	5.318	6,045,625
2012-03-08	26.330	26.640	26.185	26.310	5.262	6,639,705
2012-03-07	25.790	26.620	25.740	26.070	5.214	9,013,680
2012-03-06	25.740	26.140	25.525	25.640	5.128	8,889,505
2012-03-05	26.820	27.120	25.760	26.250	5.250	13,758,410
2012-03-02	27.730	27.900	27.220	27.540	5.508	8,742,925
2012-03-01	27.120	27.880	26.840	27.830	5.566	7,765,365
2012-02-29	27.350	27.470	26.810	27.050	5.410	7,528,030
2012-02-28	27.100	27.660	26.830	27.400	5.480	11,238,990
2012-02-27	26.810	27.160	26.740	26.880	5.376	5,747,635
2012-02-24	26.480	27.090	26.400	26.990	5.398	9,939,055
2012-02-23	26.080	26.530	25.920	26.250	5.250	6,309,155
2012-02-22	26.500	26.650	26.110	26.130	5.226	6,119,470
2012-02-21	25.970	26.600	25.950	26.200	5.240	8,576,315
2012-02-17	26.380	26.380	25.580	25.960	5.192	5,826,640
2012-02-16	25.750	26.370	25.690	26.310	5.262	7,124,045
2012-02-15	26.790	26.800	25.700	25.820	5.164	11,044,070
2012-02-14	26.400	26.720	26.200	26.700	5.340	11,843,860
2012-02-13	26.250	26.440	25.760	26.380	5.276	11,310,600
2012-02-10	25.790	25.960	25.230	25.575	5.115	6,716,915
2012-02-09	25.500	26.420	25.490	26.220	5.244	14,227,330
2012-02-08	24.860	25.340	24.850	25.270	5.054	7,858,655
2012-02-07	24.550	25.100	24.530	24.850	4.970	13,953,605
2012-02-06	25.420	25.420	24.870	25.130	5.026	13,035,665
2012-02-03	25.660	25.970	25.350	25.380	5.076	9,809,785
2012-02-02	24.950	26.000	24.890	25.530	5.106	18,337,445
2012-02-01	25.090	25.760	24.550	25.040	5.008	73,041,399
2012-01-31	22.670	23.130	22.110	22.810	4.562	19,000,545
2012-01-30	22.560	22.750	22.300	22.490	4.498	10,917,880
2012-01-27	22.580	23.170	22.570	22.780	4.556	5,808,000
2012-01-26	23.110	23.150	22.670	22.860	4.572	6,966,395
2012-01-25	22.300	23.045	21.940	22.960	4.592	7,698,555
2012-01-24	22.370	22.950	22.190	22.320	4.464	12,479,130
2012-01-23	22.580	22.980	21.970	22.360	4.472	10,628,905
2012-01-20	22.550	23.190	22.250	22.750	4.550	11,492,355
2012-01-19	22.730	22.940	22.370	22.510	4.502	13,491,465
2012-01-18	21.830	22.295	21.600	22.070	4.414	10,966,950
2012-01-17	21.130	22.080	20.800	21.620	4.324	17,103,450
2012-01-13	20.820	21.230	20.570	20.900	4.180	9,932,810
2012-01-12	21.250	21.340	20.750	21.060	4.212	13,256,335
2012-01-11	20.180	21.290	20.140	20.620	4.124	17,068,145
2012-01-10	20.520	20.520	19.610	19.900	3.980	14,318,940

← NewerPage 62 of 71 · 4,259 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.