Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	20.440	20.500	19.710	20.170	4.034	7,252,010
2012-01-06	20.170	20.610	19.870	20.410	4.082	11,412,585
2012-01-05	20.150	20.380	20.000	20.200	4.040	13,350,765
2012-01-04	20.550	20.600	19.720	20.110	4.022	17,130,705
2012-01-03	22.210	22.238	20.710	20.770	4.154	15,670,155
2011-12-30	21.740	21.860	21.550	21.810	4.362	5,205,090
2011-12-29	21.340	21.960	21.280	21.660	4.332	6,038,445
2011-12-28	21.180	21.600	21.020	21.340	4.268	8,797,740
2011-12-27	20.760	21.220	20.560	21.140	4.228	4,468,625
2011-12-23	20.710	21.050	20.700	20.830	4.166	5,414,695
2011-12-22	20.060	20.690	20.050	20.620	4.124	8,474,715
2011-12-21	21.200	21.210	18.150	20.050	4.010	40,480,719
2011-12-20	22.070	22.070	20.940	21.360	4.272	15,059,470
2011-12-19	22.210	22.240	21.500	21.580	4.316	6,165,335
2011-12-16	21.910	22.680	21.800	22.170	4.434	8,864,375
2011-12-15	22.370	22.680	21.800	21.850	4.370	7,116,300
2011-12-14	23.060	23.280	22.060	22.160	4.432	9,826,815
2011-12-13	24.150	24.190	23.180	23.310	4.662	6,055,710
2011-12-12	24.020	24.500	23.620	23.950	4.790	6,635,580
2011-12-09	24.100	24.870	23.520	24.540	4.908	12,720,225
2011-12-08	23.440	24.000	23.310	23.450	4.690	10,798,625
2011-12-07	24.470	24.490	23.295	23.670	4.734	11,624,340
2011-12-06	24.860	25.180	24.380	24.570	4.914	12,815,710
2011-12-05	24.770	26.600	24.580	25.600	5.120	14,383,220
2011-12-02	24.280	24.880	24.140	24.390	4.878	4,267,020
2011-12-01	23.800	24.180	23.430	24.020	4.804	7,385,155
2011-11-30	23.850	24.180	23.680	23.990	4.798	6,485,350
2011-11-29	23.300	23.670	22.820	23.130	4.626	5,363,435
2011-11-28	23.450	24.185	23.350	23.530	4.706	6,593,760
2011-11-25	22.650	23.090	22.630	22.790	4.558	1,537,105
2011-11-23	23.270	23.450	22.560	22.820	4.564	5,766,395
2011-11-22	23.520	23.750	23.150	23.600	4.720	5,781,050
2011-11-21	23.930	24.000	22.775	23.690	4.738	8,231,835
2011-11-18	24.720	24.795	24.120	24.280	4.856	5,040,395
2011-11-17	25.550	25.640	24.150	24.480	4.896	10,404,390
2011-11-16	25.620	26.200	25.390	25.540	5.108	7,700,635
2011-11-15	24.890	25.980	24.770	25.760	5.152	11,408,385
2011-11-14	24.740	25.100	24.310	24.520	4.904	5,835,535
2011-11-11	25.110	25.240	24.510	24.560	4.912	5,800,545
2011-11-10	23.640	25.470	23.450	24.970	4.994	19,235,055
2011-11-09	23.760	24.000	23.270	23.270	4.654	9,062,895
2011-11-08	24.040	24.330	23.799	24.210	4.842	8,671,280
2011-11-07	24.660	24.790	23.370	23.960	4.792	14,293,570
2011-11-04	24.580	24.990	24.310	24.690	4.938	11,933,935
2011-11-03	23.730	25.330	23.510	25.000	5.000	25,405,135
2011-11-02	22.750	23.000	22.400	22.960	4.592	11,799,710
2011-11-01	21.890	22.690	21.830	22.570	4.514	13,793,110
2011-10-31	22.920	23.320	22.300	23.060	4.612	15,948,665
2011-10-28	21.720	23.330	21.550	23.060	4.612	16,149,740
2011-10-27	21.290	21.920	21.260	21.730	4.346	21,486,195
2011-10-26	20.620	21.100	20.260	20.780	4.156	34,959,349
2011-10-25	20.220	21.500	19.880	21.460	4.292	50,103,349
2011-10-24	18.080	19.340	17.770	19.120	3.824	24,787,300
2011-10-21	18.490	18.540	17.540	17.640	3.528	12,686,720
2011-10-20	18.610	18.760	17.610	18.220	3.644	14,539,740
2011-10-19	19.640	19.690	18.290	18.500	3.700	11,126,575
2011-10-18	19.370	19.820	18.900	19.650	3.930	6,379,530
2011-10-17	19.780	19.780	19.000	19.270	3.854	7,886,025
2011-10-14	18.820	19.960	18.620	19.810	3.962	12,969,420
2011-10-13	17.520	18.600	17.505	18.570	3.714	13,315,120

← NewerPage 63 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.