Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	40.680	40.930	39.910	40.420	4.042	3,634,240
2011-04-20	39.070	40.310	38.770	40.300	4.030	8,915,400
2011-04-19	39.300	39.480	38.290	38.770	3.877	6,342,520
2011-04-18	39.960	39.960	38.820	39.230	3.923	5,423,080
2011-04-15	39.940	40.610	39.210	40.600	4.060	7,931,170
2011-04-14	39.900	40.620	39.240	40.160	4.016	6,037,740
2011-04-13	38.520	40.670	38.520	40.290	4.029	15,216,720
2011-04-12	38.700	39.095	37.580	37.880	3.788	7,982,820
2011-04-11	39.730	40.100	38.520	39.060	3.906	6,911,480
2011-04-08	40.070	40.220	39.200	39.560	3.956	7,313,240
2011-04-07	41.750	41.990	39.273	39.810	3.981	16,742,660
2011-04-06	44.580	44.880	41.690	42.000	4.200	12,353,090
2011-04-05	43.320	44.500	42.890	44.490	4.449	8,705,510
2011-04-04	41.790	43.570	41.570	43.490	4.349	17,965,140
2011-04-01	44.530	44.900	39.030	40.780	4.078	32,045,210
2011-03-31	43.150	44.350	42.900	44.150	4.415	9,745,960
2011-03-30	43.370	44.040	42.970	43.000	4.300	4,915,570
2011-03-29	42.290	43.600	41.850	43.400	4.340	6,886,710
2011-03-28	43.000	43.070	42.110	42.310	4.231	4,668,390
2011-03-25	42.030	43.200	42.030	43.050	4.305	5,692,780
2011-03-24	41.280	42.130	40.975	41.710	4.171	6,982,290
2011-03-23	42.060	42.100	40.600	41.020	4.102	9,497,670
2011-03-22	43.940	43.940	41.900	42.300	4.230	6,069,170
2011-03-21	42.760	43.830	42.530	43.780	4.378	5,877,050
2011-03-18	41.910	42.450	41.690	42.300	4.230	9,347,160
2011-03-17	41.540	42.210	41.110	41.450	4.145	5,379,600
2011-03-16	42.240	42.650	40.916	41.030	4.103	9,654,490
2011-03-15	41.420	42.970	40.750	42.240	4.224	10,458,540
2011-03-14	42.810	43.650	42.750	43.620	4.362	4,585,300
2011-03-11	41.990	43.210	41.691	43.000	4.300	6,256,720
2011-03-10	42.990	43.460	42.020	42.150	4.215	6,668,580
2011-03-09	43.250	43.950	42.700	43.210	4.321	4,669,790
2011-03-08	43.900	43.990	42.910	43.280	4.328	5,258,310
2011-03-07	43.370	43.620	41.610	43.110	4.311	6,979,480
2011-03-04	42.400	43.410	42.280	43.250	4.325	7,800,990
2011-03-03	40.720	42.500	40.630	42.230	4.223	10,791,950
2011-03-02	39.600	40.430	38.720	40.370	4.037	6,683,470
2011-03-01	41.000	41.200	39.630	39.670	3.967	7,424,050
2011-02-28	41.960	41.960	40.230	40.840	4.084	6,250,950
2011-02-25	40.780	42.020	40.780	41.500	4.150	12,635,570
2011-02-24	40.450	41.750	40.280	40.780	4.078	9,243,470
2011-02-23	39.500	40.250	38.040	39.880	3.988	11,265,260
2011-02-22	41.110	41.190	39.420	39.610	3.961	9,536,610
2011-02-18	41.480	41.990	41.180	41.700	4.170	6,633,150
2011-02-17	40.570	41.690	40.250	41.310	4.131	10,895,980
2011-02-16	40.530	41.420	40.190	41.260	4.126	6,089,320
2011-02-15	40.730	41.130	39.620	40.460	4.046	8,648,710
2011-02-14	40.630	41.750	40.320	41.000	4.100	6,688,810
2011-02-11	40.330	40.780	39.850	40.630	4.063	3,754,090
2011-02-10	39.710	40.830	38.770	40.660	4.066	7,379,040
2011-02-09	40.990	41.210	40.030	40.170	4.017	5,762,920
2011-02-08	39.620	40.580	39.620	40.470	4.047	6,691,210
2011-02-07	40.880	41.960	39.380	39.760	3.976	11,233,940
2011-02-04	39.000	41.000	38.830	40.870	4.087	18,076,910
2011-02-03	39.000	39.150	38.180	38.880	3.888	5,219,040
2011-02-02	39.260	39.490	38.915	39.010	3.901	8,051,210
2011-02-01	38.520	39.730	38.200	39.460	3.946	11,143,830
2011-01-31	36.410	38.840	36.300	38.450	3.845	12,925,600
2011-01-28	38.050	38.440	35.950	36.950	3.695	10,792,460
2011-01-27	39.740	39.780	37.690	37.800	3.780	9,573,390

← NewerPage 66 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.