Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	35.570	39.750	35.390	39.650	3.965	41,092,459
2011-01-25	34.010	34.120	32.830	33.920	3.392	15,287,090
2011-01-24	34.900	35.290	33.760	34.490	3.449	6,868,880
2011-01-21	35.240	35.310	34.370	35.090	3.509	6,884,270
2011-01-20	34.500	35.430	33.440	34.950	3.495	8,738,540
2011-01-19	35.820	36.360	35.500	35.590	3.559	10,967,110
2011-01-18	37.400	37.400	36.000	36.670	3.667	10,440,340
2011-01-14	36.990	37.470	35.850	37.370	3.737	9,041,630
2011-01-13	36.870	38.000	36.550	36.790	3.679	8,137,180
2011-01-12	36.400	36.810	35.830	36.580	3.658	3,147,760
2011-01-11	36.470	36.782	35.930	36.060	3.606	3,228,810
2011-01-10	35.480	36.095	34.780	36.010	3.601	5,598,490
2011-01-07	36.550	36.660	35.000	35.230	3.523	4,275,240
2011-01-06	36.480	36.920	36.000	36.380	3.638	5,713,980
2011-01-05	35.000	36.950	34.940	36.500	3.650	14,331,310
2011-01-04	33.380	35.000	33.160	34.970	3.497	11,704,950
2011-01-03	32.650	33.390	32.470	33.100	3.310	5,037,010
2010-12-31	32.250	32.500	31.810	32.350	3.235	1,888,140
2010-12-30	32.120	32.650	32.070	32.180	3.218	2,704,960
2010-12-29	31.790	32.490	31.540	32.180	3.218	3,351,560
2010-12-28	32.530	32.606	31.410	31.650	3.165	1,761,500
2010-12-27	31.330	32.650	31.000	32.510	3.251	3,315,150
2010-12-23	31.700	32.050	31.320	31.350	3.135	2,035,130
2010-12-22	31.810	32.020	31.560	31.680	3.168	3,126,620
2010-12-21	32.100	32.280	31.780	31.980	3.198	3,123,320
2010-12-20	32.000	32.630	31.390	32.020	3.202	4,555,660
2010-12-17	31.750	32.140	31.450	32.100	3.210	8,686,440
2010-12-16	31.540	31.930	31.342	31.780	3.178	2,810,170
2010-12-15	31.110	31.550	30.850	31.410	3.141	4,417,970
2010-12-14	31.980	32.230	30.620	31.080	3.108	7,700,580
2010-12-13	33.520	33.870	31.850	31.910	3.191	5,677,370
2010-12-10	33.550	33.910	33.060	33.330	3.333	3,222,280
2010-12-09	32.950	34.000	32.520	33.460	3.346	6,617,780
2010-12-08	32.710	33.000	32.100	32.690	3.269	2,751,420
2010-12-07	33.170	33.300	32.610	32.710	3.271	5,272,450
2010-12-06	33.390	33.930	32.760	32.910	3.291	5,054,710
2010-12-03	32.410	33.850	32.020	33.260	3.326	7,147,250
2010-12-02	31.700	32.730	31.088	32.440	3.244	7,183,510
2010-12-01	32.300	32.530	31.710	32.200	3.220	7,508,510
2010-11-30	31.300	32.090	31.143	31.870	3.187	10,128,410
2010-11-29	31.480	31.690	30.958	31.520	3.152	2,359,540
2010-11-26	31.860	32.230	31.610	31.700	3.170	1,172,330
2010-11-24	31.720	32.000	31.400	31.870	3.187	3,883,880
2010-11-23	31.380	31.770	31.070	31.440	3.144	6,145,700
2010-11-22	31.710	32.620	30.760	31.660	3.166	7,188,450
2010-11-19	32.600	32.900	31.790	31.940	3.194	7,080,970
2010-11-18	31.560	32.770	31.368	32.560	3.256	7,005,090
2010-11-17	31.180	31.590	30.563	31.280	3.128	6,602,580
2010-11-16	30.920	31.780	29.930	31.380	3.138	13,199,550
2010-11-15	30.600	31.450	30.250	31.000	3.100	4,329,800
2010-11-12	30.190	31.000	30.010	30.320	3.032	3,814,030
2010-11-11	30.550	31.070	30.000	30.430	3.043	3,774,780
2010-11-10	31.140	31.400	30.680	30.980	3.098	3,831,770
2010-11-09	30.980	31.760	30.980	31.190	3.119	6,161,660
2010-11-08	31.000	31.300	29.100	30.980	3.098	13,082,230
2010-11-05	30.400	31.550	30.400	31.290	3.129	6,520,960
2010-11-04	31.010	31.200	29.410	30.560	3.056	21,346,720
2010-11-03	31.080	31.620	30.770	31.000	3.100	6,795,200
2010-11-02	32.350	32.734	30.710	30.990	3.099	25,248,930
2010-11-01	36.720	36.770	31.070	31.880	3.188	95,340,669

← NewerPage 67 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.