Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	18.380	18.550	17.650	17.720	3.544	10,691,335
2011-10-11	18.170	18.470	17.990	18.270	3.654	11,752,630
2011-10-10	18.120	18.640	18.090	18.560	3.712	8,186,350
2011-10-07	17.880	18.290	17.570	17.940	3.588	9,632,885
2011-10-06	17.050	17.980	16.770	17.870	3.574	11,441,340
2011-10-05	16.610	17.250	16.190	17.030	3.406	9,814,390
2011-10-04	16.240	16.910	15.800	16.630	3.326	11,964,370
2011-10-03	16.620	17.090	16.405	16.530	3.306	12,126,665
2011-09-30	16.580	17.350	16.360	16.800	3.360	15,192,145
2011-09-29	17.280	17.480	16.110	16.800	3.360	9,284,445
2011-09-28	17.380	17.570	16.920	16.960	3.392	7,728,560
2011-09-27	17.770	17.990	17.270	17.350	3.470	7,733,885
2011-09-26	16.350	17.600	16.250	17.530	3.506	15,057,795
2011-09-23	16.450	16.690	15.780	16.250	3.250	19,399,755
2011-09-22	16.930	17.470	15.940	16.600	3.320	13,797,145
2011-09-21	17.500	18.150	17.500	17.520	3.504	9,858,235
2011-09-20	18.550	18.690	17.390	17.390	3.478	9,890,590
2011-09-19	17.860	18.610	17.700	18.380	3.676	13,723,120
2011-09-16	18.880	18.980	18.120	18.150	3.630	14,488,880
2011-09-15	18.810	18.990	18.420	18.910	3.782	8,342,945
2011-09-14	17.550	19.000	17.500	18.620	3.724	15,235,835
2011-09-13	17.500	17.600	17.130	17.490	3.498	9,639,955
2011-09-12	17.290	17.680	16.900	17.450	3.490	13,243,115
2011-09-09	18.210	18.340	17.480	17.630	3.526	10,396,720
2011-09-08	18.800	18.850	18.085	18.460	3.692	11,075,650
2011-09-07	18.500	19.000	17.970	18.850	3.770	12,214,690
2011-09-06	17.750	18.250	17.410	18.200	3.640	12,515,585
2011-09-02	18.760	19.000	18.230	18.400	3.680	7,659,055
2011-09-01	19.120	19.600	19.000	19.060	3.812	6,377,010
2011-08-31	18.950	19.460	18.930	19.130	3.826	12,579,620
2011-08-30	18.920	19.290	18.800	18.820	3.764	9,504,135
2011-08-29	18.890	19.275	18.730	19.060	3.812	9,664,925
2011-08-26	17.390	18.610	17.260	18.610	3.722	5,254,420
2011-08-25	18.210	18.210	17.230	17.490	3.498	6,552,685
2011-08-24	18.530	18.680	17.590	17.840	3.568	11,014,920
2011-08-23	17.430	18.550	17.100	18.480	3.696	7,695,770
2011-08-22	17.860	18.260	16.950	17.260	3.452	11,798,285
2011-08-19	18.500	19.010	17.340	17.540	3.508	10,206,550
2011-08-18	20.140	20.140	18.520	18.700	3.740	9,047,980
2011-08-17	20.630	21.790	20.520	20.840	4.168	15,649,445
2011-08-16	20.390	20.590	20.050	20.320	4.064	7,521,850
2011-08-15	20.500	20.930	20.300	20.600	4.120	8,261,265
2011-08-12	19.620	19.970	18.890	19.710	3.942	9,568,690
2011-08-11	18.360	19.690	18.300	19.460	3.892	14,206,255
2011-08-10	18.790	18.890	18.060	18.170	3.634	12,089,420
2011-08-09	18.320	19.220	17.840	19.190	3.838	19,527,785
2011-08-08	18.500	19.380	17.600	17.995	3.599	23,928,050
2011-08-05	20.930	21.150	18.970	19.620	3.924	21,984,110
2011-08-04	20.800	21.430	20.560	20.800	4.160	20,697,880
2011-08-03	20.230	21.090	20.060	21.080	4.216	19,793,430
2011-08-02	20.060	21.220	20.000	20.130	4.026	12,021,730
2011-08-01	20.600	20.800	19.910	20.240	4.048	11,134,420
2011-07-29	19.580	20.730	18.900	20.320	4.064	18,630,875
2011-07-28	19.820	20.330	19.450	19.800	3.960	15,010,050
2011-07-27	20.400	20.400	19.700	19.810	3.962	14,942,730
2011-07-26	20.490	20.790	20.010	20.690	4.138	15,434,265
2011-07-25	20.720	21.320	20.470	20.590	4.118	16,995,975
2011-07-22	20.840	21.470	20.800	21.090	4.218	19,569,005
2011-07-21	21.610	22.000	20.640	20.700	4.140	27,976,345
2011-07-20	22.350	22.390	19.850	21.610	4.322	99,594,744

← NewerPage 64 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.