Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	30.050	30.290	29.600	30.000	3.000	4,985,400
2010-10-28	30.570	30.750	28.740	30.000	3.000	13,905,530
2010-10-27	31.290	31.650	30.936	31.340	3.134	7,841,550
2010-10-26	29.970	31.500	29.860	31.370	3.137	13,123,430
2010-10-25	29.640	30.310	29.170	30.250	3.025	9,479,770
2010-10-22	27.000	29.750	26.872	29.630	2.963	35,187,159
2010-10-21	25.370	25.460	24.260	24.700	2.470	8,154,810
2010-10-20	25.250	25.950	24.850	25.160	2.516	6,615,480
2010-10-19	25.830	25.830	24.920	25.180	2.518	5,832,190
2010-10-18	26.000	26.560	25.660	26.120	2.612	4,340,040
2010-10-15	25.530	26.610	25.345	26.030	2.603	11,926,810
2010-10-14	25.000	25.350	24.920	25.280	2.528	3,381,870
2010-10-13	25.080	25.350	24.890	25.020	2.502	4,694,520
2010-10-12	24.870	25.120	24.680	24.990	2.499	7,696,930
2010-10-11	24.170	25.280	24.170	25.000	2.500	6,830,650
2010-10-08	24.000	24.500	23.850	24.190	2.419	5,454,180
2010-10-07	24.230	24.500	23.560	24.080	2.408	13,856,070
2010-10-06	25.700	25.950	23.800	24.190	2.419	10,828,390
2010-10-05	25.610	25.920	25.220	25.530	2.553	6,510,310
2010-10-04	25.050	25.629	24.830	25.530	2.553	9,855,720
2010-10-01	25.230	25.230	24.450	25.000	2.500	3,786,330
2010-09-30	25.400	25.590	24.870	25.000	2.500	7,999,610
2010-09-29	24.400	25.290	24.300	25.210	2.521	11,930,470
2010-09-28	24.770	25.630	24.220	24.360	2.436	9,127,940
2010-09-27	23.960	25.140	23.700	24.670	2.467	13,205,010
2010-09-24	24.060	24.500	23.760	24.000	2.400	13,422,110
2010-09-23	23.500	24.060	23.250	23.670	2.367	11,577,000
2010-09-22	24.680	24.730	23.590	23.820	2.382	6,023,450
2010-09-21	25.000	25.040	24.600	24.670	2.467	7,602,490
2010-09-20	25.000	25.390	24.610	25.110	2.511	12,638,900
2010-09-17	23.050	25.250	22.553	25.000	2.500	28,566,920
2010-09-16	22.370	23.081	22.370	22.800	2.280	12,122,230
2010-09-15	22.920	23.430	22.340	22.400	2.240	10,801,060
2010-09-14	21.730	23.150	21.370	22.920	2.292	15,833,580
2010-09-13	22.260	22.960	21.840	21.900	2.190	18,361,230
2010-09-10	22.110	22.150	21.390	21.510	2.151	7,334,040
2010-09-09	21.070	22.150	21.070	22.010	2.201	12,801,380
2010-09-08	20.440	21.040	20.380	20.880	2.088	4,011,610
2010-09-07	21.180	21.470	20.350	20.470	2.047	7,882,940
2010-09-03	22.000	22.090	20.990	21.170	2.117	5,314,740
2010-09-02	20.940	21.930	20.750	21.830	2.183	8,358,410
2010-09-01	20.520	21.020	20.500	20.980	2.098	21,859,960
2010-08-31	20.050	20.420	19.680	20.380	2.038	22,278,040
2010-08-30	20.000	20.480	19.800	20.025	2.003	15,163,090
2010-08-27	18.970	21.700	18.920	19.990	1.999	45,747,859
2010-08-26	18.600	19.200	18.500	18.830	1.883	14,162,170
2010-08-25	18.280	18.600	17.980	18.600	1.860	6,929,580
2010-08-24	18.130	18.540	18.060	18.430	1.843	5,217,260
2010-08-23	18.400	18.590	18.060	18.410	1.841	9,453,700
2010-08-20	17.710	18.400	17.530	18.380	1.838	8,105,050
2010-08-19	18.200	18.290	17.400	17.800	1.780	6,622,900
2010-08-18	17.920	18.280	17.820	18.210	1.821	7,448,800
2010-08-17	17.850	18.150	17.400	18.080	1.808	5,441,960
2010-08-16	17.410	17.900	17.280	17.700	1.770	1,711,260
2010-08-13	17.260	17.750	16.840	17.560	1.756	2,730,370
2010-08-12	17.050	17.370	16.860	17.360	1.736	3,124,110
2010-08-11	17.620	17.790	17.120	17.210	1.721	4,262,340
2010-08-10	17.950	18.040	17.530	17.870	1.787	2,380,380
2010-08-09	18.160	18.350	18.040	18.170	1.817	4,937,700
2010-08-06	17.800	18.230	17.610	18.190	1.819	3,241,520

← NewerPage 68 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.