Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	18.290	18.450	17.930	17.980	1.798	1,911,420
2010-08-04	18.230	18.420	17.950	18.410	1.841	2,012,270
2010-08-03	18.150	18.410	18.130	18.190	1.819	5,695,620
2010-08-02	18.100	18.250	17.810	18.160	1.816	5,981,650
2010-07-30	17.560	18.010	17.560	18.010	1.801	4,524,370
2010-07-29	17.750	17.900	17.430	17.800	1.780	4,933,050
2010-07-28	17.850	17.940	17.600	17.720	1.772	3,701,310
2010-07-27	18.000	18.090	17.810	17.940	1.794	8,163,070
2010-07-26	17.810	18.170	17.780	18.080	1.808	14,356,320
2010-07-23	17.200	17.850	16.680	17.810	1.781	25,067,090
2010-07-22	16.240	17.350	16.160	17.320	1.732	15,780,630
2010-07-21	16.200	16.490	15.710	16.000	1.600	4,576,970
2010-07-20	15.940	16.330	15.670	16.120	1.612	4,964,260
2010-07-19	16.280	16.420	15.700	16.140	1.614	5,202,320
2010-07-16	16.470	16.570	16.150	16.280	1.628	3,792,720
2010-07-15	16.790	16.890	16.410	16.600	1.660	2,655,790
2010-07-14	16.820	16.990	16.610	16.850	1.685	2,991,050
2010-07-13	16.800	17.110	14.720	16.850	1.685	5,180,670
2010-07-12	16.870	16.990	16.410	16.660	1.666	4,527,430
2010-07-09	16.960	17.150	16.650	16.970	1.697	4,739,340
2010-07-08	16.810	17.010	16.410	17.010	1.701	5,437,230
2010-07-07	16.300	16.730	16.090	16.703	1.670	3,459,710
2010-07-06	16.310	16.920	16.150	16.270	1.627	4,204,220
2010-07-02	16.340	16.670	15.980	16.190	1.619	2,275,850
2010-07-01	16.550	16.550	15.890	16.260	1.626	4,912,970
2010-06-30	17.000	17.360	16.350	16.440	1.644	9,749,710
2010-06-29	17.250	17.250	16.840	17.070	1.707	10,251,500
2010-06-28	17.550	17.600	17.270	17.470	1.747	7,487,960
2010-06-25	17.120	17.740	17.050	17.550	1.755	50,870,939
2010-06-24	16.690	17.150	16.690	17.090	1.709	7,683,490
2010-06-23	16.910	17.130	16.730	16.780	1.678	3,305,290
2010-06-22	16.990	17.270	16.890	16.980	1.698	9,419,720
2010-06-21	17.150	17.179	16.960	17.050	1.705	9,568,940
2010-06-18	16.590	17.150	16.550	17.140	1.714	12,797,680
2010-06-17	16.260	16.680	16.250	16.500	1.650	6,860,180
2010-06-16	16.290	16.440	16.168	16.250	1.625	6,339,360
2010-06-15	16.220	16.430	16.160	16.420	1.642	7,385,000
2010-06-14	15.810	16.350	15.810	16.190	1.619	8,636,430
2010-06-11	15.390	15.970	15.390	15.800	1.580	10,351,470
2010-06-10	15.240	15.610	15.130	15.450	1.545	5,875,600
2010-06-09	15.080	15.650	15.030	15.100	1.510	10,154,460
2010-06-08	15.020	15.210	14.780	15.000	1.500	4,357,800
2010-06-07	15.270	15.320	15.000	15.040	1.504	5,677,460
2010-06-04	15.570	15.820	15.160	15.190	1.519	5,523,270
2010-06-03	15.980	16.110	15.500	15.780	1.578	10,915,330
2010-06-02	15.880	16.030	15.730	16.000	1.600	4,270,320
2010-06-01	16.120	16.310	15.700	15.730	1.573	9,360,660
2010-05-28	16.120	16.400	15.970	16.320	1.632	8,983,060
2010-05-27	16.440	16.440	16.020	16.200	1.620	16,164,770
2010-05-26	15.700	16.370	15.700	16.200	1.620	9,311,880
2010-05-25	15.620	15.820	15.490	15.720	1.572	13,868,280
2010-05-24	16.260	16.460	15.990	16.040	1.604	3,402,980
2010-05-21	16.070	16.450	16.000	16.260	1.626	9,046,480
2010-05-20	16.350	16.590	16.010	16.220	1.622	7,476,190
2010-05-19	16.460	16.960	16.360	16.530	1.653	15,632,300
2010-05-18	16.640	17.080	16.540	16.570	1.657	15,170,600
2010-05-17	15.200	16.800	15.100	16.750	1.675	37,873,079
2010-05-14	16.510	16.700	16.120	16.140	1.614	4,736,640
2010-05-13	17.030	17.123	16.600	16.750	1.675	2,851,710
2010-05-12	16.880	17.300	16.660	17.170	1.717	3,101,570

← NewerPage 69 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.