Fortinet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	70.685	71.670	70.670	71.388	71.388	14,588
2024-03-01	69.239	70.460	68.570	70.290	70.290	41,825
2024-02-29	70.085	70.110	68.203	68.740	68.740	14,317
2024-02-28	69.970	70.020	68.820	69.040	69.040	9,598
2024-02-27	69.320	70.290	68.900	69.800	69.800	9,557
2024-02-26	68.032	69.450	67.780	68.910	68.910	9,909
2024-02-23	67.640	67.880	67.186	67.680	67.680	8,044
2024-02-22	67.000	67.002	65.825	66.568	66.568	7,462
2024-02-21	64.850	65.520	61.000	65.140	65.140	29,083
2024-02-20	68.004	68.370	66.798	67.605	67.605	11,495
2024-02-16	70.260	70.260	67.890	69.080	69.080	12,919
2024-02-15	71.340	71.510	70.080	70.260	70.260	7,171
2024-02-14	70.210	70.720	69.950	70.540	70.540	5,246
2024-02-13	68.780	69.540	68.260	68.780	68.780	9,979
2024-02-12	70.690	71.043	70.140	70.585	70.585	9,092
2024-02-09	67.480	70.660	67.100	70.578	70.578	10,084
2024-02-08	69.788	70.670	68.060	68.200	68.200	97,514
2024-02-07	73.668	73.870	67.206	68.160	68.160	43,609
2024-02-06	66.090	66.930	65.980	66.370	66.370	727,605
2024-02-05	66.190	66.440	64.896	65.440	65.440	5,956
2024-02-02	66.300	66.980	65.897	66.340	66.340	6,631
2024-02-01	64.878	66.090	64.630	66.060	66.060	28,243
2024-01-31	65.500	65.500	63.605	64.620	64.620	8,227
2024-01-30	66.500	66.850	65.800	66.620	66.620	11,750
2024-01-29	66.000	66.630	65.680	65.960	65.960	3,048
2024-01-26	65.445	66.768	65.445	66.170	66.170	9,845
2024-01-25	67.378	67.378	65.500	65.500	65.500	10,142
2024-01-24	65.200	66.710	64.931	66.280	66.280	10,524
2024-01-23	64.253	64.760	60.900	64.420	64.420	10,686
2024-01-22	61.931	62.651	61.422	62.620	62.620	7,950
2024-01-19	61.610	62.075	60.100	60.901	60.901	12,408
2024-01-18	61.065	61.250	60.320	60.999	60.999	9,527
2024-01-17	61.329	61.610	59.750	60.521	60.521	11,518
2024-01-16	62.440	62.440	60.910	61.499	61.499	209,634
2024-01-12	62.670	63.000	61.842	62.760	62.760	3,723
2024-01-11	61.610	62.050	60.980	62.050	62.050	6,616
2024-01-10	59.400	61.319	59.130	61.230	61.230	22,818
2024-01-09	61.140	61.150	60.285	60.562	60.562	370,362
2024-01-08	58.450	61.128	58.450	60.855	60.855	6,850
2024-01-05	58.370	58.889	58.108	58.521	58.521	2,578
2024-01-04	57.945	58.438	57.920	58.155	58.155	2,801
2024-01-03	57.062	58.040	56.960	57.770	57.770	8,386
2024-01-02	58.090	58.765	57.550	57.669	57.669	152,413
2023-12-29	59.210	59.390	58.271	58.540	58.540	3,004
2023-12-28	59.460	59.551	59.082	59.470	59.470	109,924
2023-12-27	59.760	59.768	59.045	59.045	59.045	12,127
2023-12-22	58.850	59.540	58.585	58.990	58.990	4,771
2023-12-21	57.770	58.520	57.660	58.340	58.340	3,434
2023-12-20	57.640	58.630	56.960	58.500	58.500	11,273
2023-12-19	56.015	57.525	55.820	57.440	57.440	9,208
2023-12-18	57.710	57.770	56.078	56.320	56.320	12,044
2023-12-15	57.150	57.920	56.410	57.610	57.610	8,308
2023-12-14	55.350	57.420	55.350	57.020	57.020	102,097
2023-12-13	55.225	55.460	54.670	55.401	55.401	15,052
2023-12-12	53.950	55.620	53.410	54.960	54.960	12,298
2023-12-11	52.390	53.720	52.390	53.589	53.589	7,659
2023-12-08	50.985	52.130	50.970	52.072	52.072	9,335
2023-12-07	51.910	51.910	50.663	51.040	51.040	17,165
2023-12-06	52.835	52.930	52.030	52.170	52.170	5,312
2023-12-05	52.250	52.940	51.844	52.370	52.370	47,700

← NewerPage 12 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

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.