Fortinet, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	16.620	17.050	16.460	16.750	1.675	2,586,420
2010-05-10	17.360	17.500	16.710	16.900	1.690	3,133,490
2010-05-07	17.130	17.200	16.160	16.460	1.646	3,038,510
2010-05-06	17.460	17.720	15.610	17.190	1.719	5,830,220
2010-05-05	17.850	17.930	17.310	17.630	1.763	2,657,170
2010-05-04	18.460	19.140	17.500	17.910	1.791	4,425,570
2010-05-03	17.810	18.690	17.760	18.630	1.863	3,817,370
2010-04-30	17.910	19.210	17.540	17.780	1.778	7,125,990
2010-04-29	17.340	18.000	16.940	17.800	1.780	11,765,080
2010-04-28	16.650	16.870	16.220	16.820	1.682	3,957,030
2010-04-27	16.220	16.660	16.040	16.430	1.643	2,929,100
2010-04-26	16.600	16.670	16.190	16.260	1.626	2,204,200
2010-04-23	16.390	16.600	15.860	16.580	1.658	3,117,800
2010-04-22	16.210	16.600	16.100	16.360	1.636	2,029,610
2010-04-21	16.680	16.850	16.350	16.420	1.642	1,621,240
2010-04-20	16.280	16.680	16.180	16.660	1.666	3,879,960
2010-04-19	16.180	16.540	16.180	16.250	1.625	2,298,490
2010-04-16	16.480	16.490	15.880	16.200	1.620	6,130,410
2010-04-15	17.010	17.070	16.400	16.460	1.646	5,673,640
2010-04-14	16.640	17.200	16.190	17.050	1.705	5,008,980
2010-04-13	16.930	17.075	16.380	16.440	1.644	3,420,620
2010-04-12	16.810	17.100	16.700	17.020	1.702	2,075,410
2010-04-09	17.010	17.170	16.320	16.860	1.686	2,301,100
2010-04-08	17.290	17.370	16.750	17.010	1.701	2,443,390
2010-04-07	17.250	17.450	16.890	17.320	1.732	2,006,530
2010-04-06	17.160	17.400	17.020	17.210	1.721	1,173,570
2010-04-05	17.790	17.810	17.145	17.310	1.731	2,823,510
2010-04-01	17.750	17.950	17.620	17.690	1.769	3,133,330
2010-03-31	17.630	17.900	17.520	17.580	1.758	2,121,720
2010-03-30	17.370	17.700	17.265	17.660	1.766	2,359,980
2010-03-29	17.040	17.400	16.970	17.400	1.740	2,079,850
2010-03-26	17.210	17.320	16.890	17.050	1.705	3,374,770
2010-03-25	17.280	17.580	17.170	17.200	1.720	1,434,880
2010-03-24	17.300	17.640	17.145	17.210	1.721	1,863,050
2010-03-23	17.100	17.400	17.050	17.340	1.734	2,565,200
2010-03-22	16.970	17.330	16.950	17.130	1.713	5,655,110
2010-03-19	17.180	17.250	16.720	17.100	1.710	4,524,000
2010-03-18	17.000	17.550	17.000	17.180	1.718	6,275,570
2010-03-17	16.550	17.020	16.440	16.940	1.694	4,711,260
2010-03-16	16.330	16.800	16.040	16.480	1.648	2,363,050
2010-03-15	16.360	16.880	16.230	16.330	1.633	1,643,300
2010-03-12	16.500	16.500	16.200	16.340	1.634	1,478,540
2010-03-11	16.590	16.590	16.220	16.370	1.637	1,948,900
2010-03-10	17.070	17.130	16.470	16.660	1.666	2,836,020
2010-03-09	17.130	17.640	17.010	17.010	1.701	3,532,180
2010-03-08	17.100	17.300	17.100	17.240	1.724	3,158,990
2010-03-05	17.020	17.390	16.940	17.050	1.705	3,856,570
2010-03-04	17.190	17.390	16.700	16.870	1.687	2,033,720
2010-03-03	17.500	17.510	17.030	17.090	1.709	1,563,650
2010-03-02	18.000	18.250	17.270	17.460	1.746	2,791,550
2010-03-01	17.320	18.120	17.030	17.990	1.799	3,469,520
2010-02-26	16.810	17.300	16.500	17.180	1.718	2,108,870
2010-02-25	16.440	16.840	16.030	16.760	1.676	1,932,040
2010-02-24	16.830	17.070	16.510	16.570	1.657	2,554,470
2010-02-23	16.910	17.000	16.520	16.680	1.668	1,277,480
2010-02-22	17.330	17.360	16.900	16.970	1.697	1,733,630
2010-02-19	17.330	17.480	17.250	17.330	1.733	1,662,430
2010-02-18	16.950	17.360	16.858	17.330	1.733	1,408,320
2010-02-17	16.550	16.920	16.470	16.920	1.692	1,846,530
2010-02-16	16.660	16.780	16.380	16.510	1.651	808,690

← NewerPage 70 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.