Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	26.540	27.360	26.540	26.780	5.356	22,172,445
2011-07-18	26.780	27.370	26.330	26.530	5.306	8,998,330
2011-07-15	27.220	27.430	26.680	26.850	5.370	6,173,590
2011-07-14	27.660	27.800	26.500	26.980	5.396	6,954,535
2011-07-13	27.040	27.960	27.040	27.480	5.496	7,792,135
2011-07-12	27.290	27.310	26.420	26.860	5.372	8,071,935
2011-07-11	27.610	27.870	27.120	27.350	5.470	5,657,080
2011-07-08	26.920	28.210	26.510	28.050	5.610	9,887,820
2011-07-07	28.480	28.560	27.230	27.590	5.518	11,291,745
2011-07-06	27.900	28.220	27.540	28.170	5.634	8,302,290
2011-07-05	27.800	28.170	27.690	27.900	5.580	9,441,540
2011-07-01	27.130	27.640	27.130	27.580	5.516	5,848,085
2011-06-30	26.910	27.340	26.720	27.290	5.458	11,041,560
2011-06-29	26.890	27.190	26.450	26.910	5.382	9,844,665
2011-06-28	26.060	26.750	25.960	26.710	5.342	14,529,205
2011-06-27	25.930	26.360	25.640	26.010	5.202	13,771,605
2011-06-24	25.200	26.270	24.910	25.850	5.170	65,763,149
2011-06-23	24.180	25.180	23.800	25.120	5.024	10,341,285
2011-06-22	24.500	25.360	23.940	24.660	4.932	11,992,970
2011-06-21	22.870	25.000	22.730	24.640	4.928	14,161,660
2011-06-20	22.660	22.860	22.250	22.720	4.544	6,043,660
2011-06-17	23.370	23.560	22.620	22.660	4.532	8,909,920
2011-06-16	22.250	23.340	22.250	23.170	4.634	9,378,665
2011-06-15	22.710	22.920	22.280	22.310	4.462	5,103,615
2011-06-14	22.930	23.425	22.690	22.890	4.578	6,006,060
2011-06-13	22.660	23.300	22.500	22.750	4.550	6,069,725
2011-06-10	23.780	23.890	22.535	22.660	4.532	7,967,385
2011-06-09	23.980	24.230	23.620	23.790	4.758	4,436,060
2011-06-08	24.210	24.420	23.750	23.950	4.790	8,147,610
2011-06-07	23.930	24.270	23.370	24.200	4.840	9,972,115
2011-06-06	23.310	24.240	23.310	23.700	4.740	10,652,610
2011-06-03	23.300	23.930	23.120	23.440	4.688	8,487,240
2011-06-02	25.160	25.250	23.170	23.510	4.702	12,707,250
2011-06-01	48.570	50.800	48.570	49.700	4.970	19,335,240
2011-05-31	48.490	48.840	47.250	48.490	4.849	8,263,810
2011-05-27	47.600	48.500	47.333	47.860	4.786	3,355,010
2011-05-26	47.690	48.400	47.130	47.310	4.731	5,893,600
2011-05-25	46.290	47.980	45.860	47.920	4.792	6,231,740
2011-05-24	46.980	47.260	46.320	46.480	4.648	3,554,460
2011-05-23	47.590	47.848	46.730	46.840	4.684	4,715,760
2011-05-20	48.600	48.760	47.720	48.530	4.853	4,874,290
2011-05-19	47.720	49.460	47.210	48.635	4.864	9,421,070
2011-05-18	46.850	47.440	46.420	47.310	4.731	6,974,770
2011-05-17	46.500	47.690	46.261	46.650	4.665	7,043,240
2011-05-16	46.640	47.800	46.450	46.800	4.680	9,255,270
2011-05-13	47.240	47.920	46.770	46.960	4.696	5,440,090
2011-05-12	45.580	47.350	45.580	47.010	4.701	6,030,010
2011-05-11	47.320	47.320	45.430	46.070	4.607	3,563,630
2011-05-10	47.720	47.860	46.850	47.210	4.721	4,681,560
2011-05-09	46.540	47.820	46.165	47.440	4.744	8,110,390
2011-05-06	46.600	47.500	46.070	46.510	4.651	8,922,650
2011-05-05	43.500	47.090	43.000	46.190	4.619	15,543,720
2011-05-04	45.010	45.280	44.100	44.170	4.417	10,006,750
2011-05-03	46.370	47.000	43.500	45.230	4.523	17,073,890
2011-05-02	48.710	49.210	46.230	46.250	4.625	11,761,410
2011-04-29	47.770	49.000	47.740	48.700	4.870	12,906,170
2011-04-28	44.910	48.500	44.660	47.770	4.777	37,185,909
2011-04-27	41.030	41.750	39.800	41.730	4.173	10,282,620
2011-04-26	40.970	41.960	40.950	41.150	4.115	9,427,670
2011-04-25	40.140	40.970	39.410	40.860	4.086	5,823,340

← NewerPage 65 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.